CRNT

Ceragon Networks Ltd. Historical Stock Prices

$1.2452
*  
0.0252
2.07%
Get CRNT Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading CRNT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-JUL-2014 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.21  1.27  1.21  1.2452 72,221
07/29/2015 1.21 1.27 1.21 1.2452 72,221
07/28/2015 1.22 1.25 1.21 1.22 49,222
07/27/2015 1.24 1.25 1.21 1.2201 50,916
07/24/2015 1.26 1.29 1.22 1.23 139,941
07/23/2015 1.22 1.27 1.22 1.27 130,708
07/22/2015 1.25 1.31 1.21 1.21 244,128
07/21/2015 1.2 1.27 1.18 1.27 209,168
07/20/2015 1.23 1.25 1.18 1.21 131,225
07/17/2015 1.21 1.25 1.18 1.25 107,890
07/16/2015 1.22 1.22 1.18 1.2 126,673
07/15/2015 1.21 1.23 1.17 1.2 203,457
07/14/2015 1.17 1.24 1.13 1.22 544,847
07/13/2015 1.03 1.0901 1.0106 1.08 139,079
07/10/2015 1.02 1.04 0.9999 1 155,183
07/09/2015 1 1.02 0.97 1.01 115,141
07/08/2015 1 1 0.93 0.995 330,076
07/07/2015 1.04 1.04 1 1.01 150,679
07/06/2015 1.03 1.05 1 1.05 146,061
07/02/2015 1.08 1.1 1.05 1.05 138,441
07/01/2015 1.15 1.15 1.05 1.08 328,381
06/30/2015 1.11 1.15 1.09 1.15 229,101
06/29/2015 1.09 1.12 1.02 1.03 261,081
06/26/2015 1.14 1.14 1.09 1.09 86,427
06/25/2015 1.12 1.16 1.1 1.12 91,124
06/24/2015 1.16 1.18 1.11 1.12 86,531
06/23/2015 1.18 1.18 1.12 1.1685 66,309
06/22/2015 1.14 1.18 1.13 1.16 101,239
06/19/2015 1.12 1.17 1.1 1.15 122,187
06/18/2015 1.16 1.17 1.11 1.12 89,947
06/17/2015 1.14 1.17 1.12 1.15 96,896
06/16/2015 1.12 1.18 1.12 1.16 67,785
06/15/2015 1.18 1.18 1.13 1.13 89,057
06/12/2015 1.19 1.23 1.19 1.19 90,596
06/11/2015 1.25 1.28 1.18 1.22 147,560
06/10/2015 1.25 1.29 1.22 1.27 180,330
06/09/2015 1.2 1.26 1.1999 1.25 93,740
06/08/2015 1.24 1.25 1.16 1.2 462,338
06/05/2015 1.25 1.29 1.24 1.27 77,641
06/04/2015 1.26 1.31 1.24 1.26 165,481
06/03/2015 1.24 1.3 1.233 1.29 157,794
06/02/2015 1.29 1.31 1.24 1.27 158,325
06/01/2015 1.29 1.32 1.26 1.29 141,781
05/29/2015 1.26 1.34 1.26 1.31 163,993
05/28/2015 1.27 1.32 1.22 1.28 400,997
05/27/2015 1.26 1.28 1.24 1.27 43,772
05/26/2015 1.26 1.27 1.23 1.25 93,769
05/22/2015 1.27 1.28 1.23 1.25 104,116
05/21/2015 1.26 1.27 1.252 1.26 50,880
05/20/2015 1.26 1.27 1.25 1.26 152,755
05/19/2015 1.25 1.26 1.24 1.25 120,050
05/18/2015 1.25 1.265 1.22 1.24 102,368
05/15/2015 1.25 1.27 1.232 1.26 73,157
05/14/2015 1.24 1.28 1.22 1.26 89,462
05/13/2015 1.22 1.25 1.21 1.21 98,860
05/12/2015 1.21 1.28 1.21 1.22 87,690
05/11/2015 1.24 1.26 1.21 1.23 168,605
05/08/2015 1.27 1.3 1.23 1.25 97,431
05/07/2015 1.32 1.33 1.23 1.23 336,931
05/06/2015 1.32 1.41 1.3 1.38 1,124,251
05/05/2015 1.3 1.37 1.3 1.37 159,943
05/04/2015 1.33 1.34 1.3035 1.32 60,334
05/01/2015 1.36 1.37 1.31 1.32 132,765
04/30/2015 1.39 1.39 1.3 1.37 258,370
04/29/2015 1.4 1.43 1.38 1.41 1,061,141
04/28/2015 1.34 1.42 1.324 1.42 447,259
04/27/2015 1.31 1.37 1.3 1.34 343,936
04/24/2015 1.4 1.4 1.31 1.32 187,471
04/23/2015 1.4 1.4701 1.36 1.4 682,355
04/22/2015 1.24 1.41 1.24 1.39 1,476,980
04/21/2015 1.19 1.24 1.16 1.24 385,145
04/20/2015 1.19 1.2 1.177 1.2 38,095
04/17/2015 1.21 1.22 1.15 1.17 149,333
04/16/2015 1.2 1.25 1.18 1.23 116,380
04/15/2015 1.17 1.2 1.15 1.2 99,858
04/14/2015 1.16 1.2049 1.15 1.15 72,489
04/13/2015 1.19 1.22 1.16 1.17 130,975
04/10/2015 1.18 1.2 1.16 1.1868 96,355
04/09/2015 1.23 1.25 1.2 1.2 107,767
04/08/2015 1.2 1.24 1.18 1.2299 82,644
04/07/2015 1.14 1.21 1.12 1.19 188,170
04/06/2015 1.13 1.14 1.11 1.14 83,021
04/02/2015 1.14 1.15 1.14 1.14 42,921
04/01/2015 1.13 1.18 1.11 1.15 82,098
03/31/2015 1.19 1.19 1.08 1.14 347,949
03/30/2015 1.17 1.19 1.1599 1.19 37,156
03/27/2015 1.16 1.2 1.15 1.17 85,363
03/26/2015 1.2 1.22 1.15 1.16 175,701
03/25/2015 1.26 1.26 1.21 1.2114 60,664
03/24/2015 1.3 1.31 1.24 1.26 264,460
03/23/2015 1.21 1.29 1.21 1.29 414,062
03/20/2015 1.15 1.17 1.1459 1.17 162,402
03/19/2015 1.15 1.15 1.12 1.13 120,976
03/18/2015 1.06 1.16 1.06 1.14 106,847
03/17/2015 1.1 1.11 1.05 1.07 266,057
03/16/2015 1.15 1.16 1.11 1.1184 151,278
03/13/2015 1.17 1.18 1.125 1.15 99,339
03/12/2015 1.15 1.19 1.14 1.17 190,615
03/11/2015 1.17 1.18 1.15 1.15 228,469
03/10/2015 1.23 1.24 1.16 1.17 314,797
03/09/2015 1.26 1.26 1.23 1.23 214,595
03/06/2015 1.26 1.28 1.23 1.25 216,788
03/05/2015 1.2501 1.29 1.2432 1.2501 104,134
03/04/2015 1.3 1.31 1.25 1.26 277,327
03/03/2015 1.31 1.35 1.25 1.2884 444,684
03/02/2015 1.21 1.33 1.21 1.3 1,033,126
02/27/2015 1.19 1.21 1.17 1.2 368,504
02/26/2015 1.1 1.18 1.07 1.17 264,169
02/25/2015 1.15 1.15 1.07 1.08 258,217
02/24/2015 1.15 1.22 1.06 1.14 626,707
02/23/2015 1.2 1.22 1.17 1.19 309,133
02/20/2015 1.2 1.22 1.17 1.2 393,695
02/19/2015 1.25 1.25 1.18 1.19 361,252
02/18/2015 1.17 1.28 1.12 1.24 1,075,632
02/17/2015 1.07 1.19 1.06 1.17 1,274,826
02/13/2015 1.02 1.05 1.01 1.02 99,888
02/12/2015 1.04 1.07 1.01 1.01 181,245
02/11/2015 1.07 1.1 1.02 1.02 366,891
02/10/2015 1.01 1.04 1.01 1.01 171,719
02/09/2015 0.98 1.07 0.98 1.01 188,920
02/06/2015 1.015 1.03 1 1 203,574
02/05/2015 0.97 1.04 0.965 1.01 377,150
02/04/2015 0.95 0.98 0.922 0.9778 147,132
02/03/2015 0.9594 0.96 0.9102 0.96 243,858
02/02/2015 0.883 0.8988 0.883 0.889 110,230
01/30/2015 0.91 0.919 0.88 0.8829 386,066
01/29/2015 0.96 0.9689 0.9013 0.9303 261,805
01/28/2015 0.958 0.97 0.939 0.939 208,982
01/27/2015 0.93 0.96 0.93 0.95 92,586
01/26/2015 0.92 0.9549 0.92 0.9354 68,194
01/23/2015 0.94 0.959 0.93 0.959 56,312
01/22/2015 0.94 0.96 0.9215 0.96 71,173
01/21/2015 0.9299 0.9398 0.9137 0.93 160,740
01/20/2015 0.945 0.96 0.9116 0.944 316,415
01/16/2015 0.9403 0.9799 0.9403 0.955 84,871
01/15/2015 0.9401 0.98 0.9401 0.96 447,232
01/14/2015 0.9601 1.01 0.9601 0.978 316,890
01/13/2015 0.9801 0.99 0.9403 0.9654 340,212
01/12/2015 0.994 1 0.98 0.9825 159,890
01/09/2015 0.98 1.04 0.98 1 101,126
01/08/2015 0.9901 1.03 0.98 0.98 289,197
01/07/2015 1.02 1.02 0.98 0.9905 359,040
01/06/2015 1.03 1.03 1 1.02 195,131
01/05/2015 1.03 1.03 1 1.02 229,522
01/02/2015 1.03 1.03 0.98 1.02 380,030
12/31/2014 0.98 1.01 0.96 1.01 450,368
12/30/2014 1.01 1.02 0.98 0.985 567,784
12/29/2014 0.96 1.02 0.96 1.02 627,911
12/26/2014 0.95 1.02 0.95 1.01 293,504
12/24/2014 0.93 1.04 0.93 0.9838 1,491,375
12/23/2014 0.98 0.9899 0.93 0.96 453,217
12/22/2014 0.99 1 0.98 0.9885 496,372
12/19/2014 0.99 1.019 0.9602 1.01 809,345
12/18/2014 1.03 1.04 0.9502 1.01 1,000,838
12/17/2014 1.04 1.05 1.01 1.02 583,112
12/16/2014 1.11 1.11 1.01 1.03 1,475,520
12/15/2014 1.14 1.19 1.0901 1.13 1,114,522
12/12/2014 1.1 1.12 1.05 1.1 166,126
12/11/2014 1.13 1.16 1.06 1.11 592,825
12/10/2014 1.05 1.13 1.04 1.13 789,072
12/09/2014 1.04 1.06 1.02 1.06 460,379
12/08/2014 1.04 1.07 1.03 1.05 413,541
12/05/2014 1.05 1.06 1.01 1.04 302,553
12/04/2014 1.03 1.07 1.01 1.05 432,767
12/03/2014 1.02 1.04 0.99 1.035 844,509
12/02/2014 1.03 1.08 1.01 1.02 855,885
12/01/2014 1.09 1.1 1.02 1.04 594,267
11/28/2014 1.08 1.12 1.07 1.08 497,916
11/26/2014 1.09 1.1 1.07 1.07 667,955
11/25/2014 1.05 1.13 1.03 1.08 1,821,459
11/24/2014 1.02 1.04 1.01 1.01 418,160
11/21/2014 1.04 1.06 1.02 1.02 413,337
11/20/2014 1.055 1.09 1.04 1.05 827,462
11/19/2014 1.07 1.1 1.04 1.06 538,878
11/18/2014 1.09 1.113 1.07 1.07 464,447
11/17/2014 1.11 1.13 1.09 1.09 369,922
11/14/2014 1.16 1.16 1.09 1.1 547,694
11/13/2014 1.16 1.2 1.13 1.15 522,704
11/12/2014 1.11 1.199 1.06 1.15 1,761,663
11/11/2014 1.13 1.15 1.08 1.1 906,136
11/10/2014 1.17 1.17 1.14 1.14 718,426
11/07/2014 1.22 1.22 1.16 1.17 810,691
11/06/2014 1.24 1.27 1.2 1.22 676,370
11/05/2014 1.23 1.29 1.22 1.25 564,503
11/04/2014 1.26 1.27 1.2 1.2 693,435
11/03/2014 1.3 1.36 1.2401 1.25 1,374,366
10/31/2014 1.42 1.42 1.2 1.26 3,631,240
10/30/2014 1.83 1.83 1.31 1.36 5,524,234
10/29/2014 2.1 2.11 1.97 2.04 482,464
10/28/2014 2.11 2.16 2.09 2.11 117,403
10/27/2014 2.15 2.16 2.09 2.11 73,382
10/24/2014 2.15 2.162 2.0884 2.16 115,658
10/23/2014 2.11 2.19 2.06 2.15 234,663
10/22/2014 2.19 2.199 2.09 2.1 166,624
10/21/2014 2.17 2.24 2.16 2.205 164,932
10/20/2014 2.07 2.21 2.04 2.17 269,367
10/17/2014 2.16 2.16 2.05 2.1 191,390
10/16/2014 2.02 2.21 2.02 2.13 327,736
10/15/2014 2.02 2.15 1.96 2.09 220,274
10/14/2014 1.97 2.0601 1.96 2.03 174,493
10/13/2014 2.02 2.04 1.8901 1.965 446,578
10/10/2014 2.11 2.11 2.03 2.04 345,423
10/09/2014 2.24 2.25 2.1 2.1 190,677
10/08/2014 2.28 2.28 2.18 2.25 215,667
10/07/2014 2.25 2.29 2.2 2.25 178,681
10/06/2014 2.2 2.32 2.2 2.26 215,744
10/03/2014 2.28 2.33 2.14 2.19 262,450
10/02/2014 2.3 2.3 2.21 2.24 168,981
10/01/2014 2.38 2.39 2.255 2.3 176,932
09/30/2014 2.44 2.48 2.34 2.38 707,214
09/29/2014 2.25 2.3099 2.2 2.23 151,818
09/26/2014 2.181 2.26 2.18 2.24 97,681
09/25/2014 2.28 2.28 2.15 2.21 321,122
09/24/2014 2.25 2.3 2.25 2.28 128,933
09/23/2014 2.34 2.41 2.25 2.27 204,525
09/22/2014 2.42 2.44 2.31 2.32 215,994
09/19/2014 2.416 2.45 2.36 2.39 138,537
09/18/2014 2.36 2.49 2.355 2.41 219,773
09/17/2014 2.38 2.4 2.3 2.33 195,115
09/16/2014 2.38 2.4 2.32 2.36 145,703
09/15/2014 2.53 2.53 2.35 2.4 367,874
09/12/2014 2.51 2.6001 2.4801 2.59 414,455
09/11/2014 2.53 2.53 2.41 2.49 1,187,051
09/10/2014 2.43 2.64 2.39 2.52 1,388,222
09/09/2014 2.41 2.42 2.37 2.4 503,935
09/08/2014 2.33 2.35 2.29 2.32 97,884
09/05/2014 2.37 2.4 2.31 2.32 232,408
09/04/2014 2.42 2.43 2.35 2.35 241,866
09/03/2014 2.45 2.46 2.39 2.395 409,378
09/02/2014 2.41 2.49 2.41 2.44 433,498
08/29/2014 2.4 2.47 2.33 2.45 437,628
08/28/2014 2.42 2.487 2.38 2.41 955,173
08/27/2014 2.38 2.44 2.33 2.44 393,690
08/26/2014 2.3 2.39 2.29 2.35 742,016
08/25/2014 2.21 2.35 2.2 2.31 1,522,914
08/22/2014 2.09 2.16 2.07 2.14 394,810
08/21/2014 2.09 2.12 2.07 2.1 237,734
08/20/2014 2.11 2.11 2.05 2.06 397,835
08/19/2014 2.07 2.12 2.05 2.11 534,462
08/18/2014 2.06 2.09 2.04 2.06 394,723
08/15/2014 2.14 2.14 2.05 2.06 343,929
08/14/2014 2.05 2.14 2.02 2.14 662,777
08/13/2014 2.02 2.055 2.02 2.05 139,657
08/12/2014 2.07 2.08 2.01 2.02 771,745
08/11/2014 2.02 2.068 2.01 2.04 793,145
08/08/2014 2 2.01 2 2 324,993
08/07/2014 2.02 2.02 2 2 625,209
08/06/2014 2 2.02 2 2 538,332
08/05/2014 2.04 2.06 2 2.02 332,737
08/04/2014 2.03 2.1 2.02 2.06 320,249
08/01/2014 2.02 2.06 2.01 2.03 187,714
07/31/2014 2 2.04 2 2 4,705,331
07/30/2014 2.05 2.17 2.04 2.06 828,971
07/29/2014 2.26 2.26 2.07 2.12 318,292
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?