Quantcast
CRNT

Ceragon Networks Ltd. Ordinary Shares Historical Stock Prices

$3.62
*  
0.03
0.84%
Get CRNT Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading CRNT now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    CRNT Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

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 3.59 3.70 3.58 3.62 433,068
12/18/2018 3.59 3.7 3.58 3.62 431,668
12/17/2018 3.88 3.94 3.5128 3.59 1,313,764
12/14/2018 3.97 4.03 3.85 3.89 563,195
12/13/2018 4.14 4.18 3.96 4.03 624,102
12/12/2018 4.12 4.25 4.11 4.11 350,872
12/11/2018 4.2 4.34 4.12 4.13 460,507
12/10/2018 4.1 4.25 4.1 4.2 469,800
12/07/2018 4.24 4.25 4.1 4.12 471,582
12/06/2018 4.24 4.28 4.15 4.24 460,998
12/04/2018 4.38 4.3969 4.21 4.24 567,502
12/03/2018 4.28 4.47 4.28 4.38 840,005
11/30/2018 4.28 4.3 4.16 4.25 555,453
11/29/2018 4.3 4.37 4.2101 4.31 372,522
11/28/2018 4.27 4.375 4.12 4.3 903,896
11/27/2018 4.36 4.43 4.3 4.36 322,933
11/26/2018 4.36 4.47 4.36 4.4 546,689
11/23/2018 4.5 4.66 4.34 4.36 412,268
11/21/2018 4.28 4.61 4.28 4.54 959,775
11/20/2018 4.24 4.3 4.125 4.25 789,507
11/19/2018 4.23 4.33 4.1 4.3 595,949
11/16/2018 4.4 4.4 4.18 4.24 565,976
11/15/2018 4.21 4.425 4.12 4.39 919,864
11/14/2018 4.57 4.5798 4.2 4.25 1,369,494
11/13/2018 4.7 4.95 4.63 4.65 2,555,800
11/12/2018 4.35 4.7227 4.22 4.65 1,965,831
11/09/2018 4.42 4.44 4.17 4.35 1,282,068
11/08/2018 3.9 4.575 3.83 4.52 3,684,872
11/07/2018 3.95 4 3.88 3.96 1,315,881
11/06/2018 3.78 4 3.76 3.93 1,918,165
11/05/2018 3.69 4.02 3.55 3.67 3,922,337
11/02/2018 3.46 3.47 3.4 3.46 252,843
11/01/2018 3.34 3.47 3.33 3.4 225,291
10/31/2018 3.4 3.4 3.25 3.33 185,671
10/30/2018 3.23 3.35 3.2 3.3 155,741
10/29/2018 3.32 3.36 3.23 3.25 522,733
10/26/2018 3.42 3.44 3.2446 3.3 350,153
10/25/2018 3.39 3.435 3.33 3.43 288,784
10/24/2018 3.49 3.5759 3.36 3.37 319,615
10/23/2018 3.66 3.66 3.46 3.48 578,589
10/22/2018 3.47 3.75 3.47 3.74 917,242
10/19/2018 3.47 3.51 3.41 3.44 340,994
10/18/2018 3.71 3.715 3.38 3.44 963,352
10/17/2018 3.36 3.77 3.32 3.72 1,540,395
10/16/2018 3.2 3.4 3.2 3.38 395,791
10/15/2018 3.22 3.24 3.14 3.19 168,026
10/12/2018 3.18 3.29 3.1782 3.21 283,330
10/11/2018 3.2 3.28 3.1 3.13 482,410
10/10/2018 3.21 3.3299 3.16 3.22 698,214
10/09/2018 3.1 3.13 3.06 3.06 172,644
10/08/2018 3.18 3.21 3.07 3.1 354,930
10/05/2018 3.32 3.36 3.18 3.21 235,111
10/04/2018 3.44 3.44 3.28 3.33 245,898
10/03/2018 3.4 3.45 3.33 3.44 238,978
10/02/2018 3.31 3.48 3.27 3.4 517,447
10/01/2018 3.45 3.45 3.23 3.26 406,548
09/28/2018 3.25 3.43 3.21 3.37 1,315,988
09/27/2018 2.88 3.08 2.88 3.04 297,384
09/26/2018 2.9 2.95 2.88 2.88 217,776
09/25/2018 2.9 3.04 2.88 2.89 228,260
09/24/2018 2.96 2.99 2.79 2.91 448,114
09/21/2018 3.11 3.18 2.95 2.95 237,030
09/20/2018 3.17 3.28 3.07 3.09 330,133
09/19/2018 2.81 3.22 2.77 3.17 762,023
09/18/2018 2.73 2.889 2.67 2.8 260,377
*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?

Smart Portfolio