Quantcast
CRNT

Ceragon Networks Ltd. Ordinary Shares Historical Stock Prices

$3.83
*  
0.04
1.06%
Get CRNT Alerts
*Delayed - data as of Jul. 23, 2018 14:10 ET  -  Find a broker to begin trading CRNT now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    CRNT Real Time
 
 
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: 3 Month, From 20-APR-2018 TO 20-JUL-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.
14:10 3.81 3.87 3.75 3.83 233,633
07/20/2018 3.77 3.82 3.72 3.79 248,679
07/19/2018 3.8 3.82 3.71 3.76 403,580
07/18/2018 3.65 3.845 3.65 3.79 465,233
07/17/2018 3.55 3.73 3.52 3.64 334,950
07/16/2018 3.6 3.6 3.5 3.54 197,894
07/13/2018 3.58 3.63 3.51 3.52 131,790
07/12/2018 3.58 3.59 3.51 3.57 265,082
07/11/2018 3.56 3.62 3.5 3.54 205,503
07/10/2018 3.66 3.67 3.565 3.58 257,751
07/09/2018 3.58 3.72 3.58 3.64 358,357
07/06/2018 3.43 3.71 3.43 3.69 378,084
07/05/2018 3.5 3.52 3.37 3.42 866,584
07/03/2018 3.56 3.58 3.5 3.51 333,875
07/02/2018 3.57 3.61 3.55 3.57 517,227
06/29/2018 3.59 3.66 3.55 3.57 324,600
06/28/2018 3.69 3.72 3.57 3.59 382,502
06/27/2018 3.79 3.83 3.67 3.69 422,431
06/26/2018 3.61 3.8 3.61 3.8 521,615
06/25/2018 3.74 3.754 3.571 3.61 693,353
06/22/2018 3.7 3.75 3.68 3.72 255,707
06/21/2018 3.78 3.8 3.67 3.7 388,168
06/20/2018 3.98 3.99 3.75 3.8 472,118
06/19/2018 3.78 3.89 3.74 3.84 473,742
06/18/2018 3.89 3.95 3.83 3.85 471,694
06/15/2018 3.95 3.979 3.78 3.88 473,036
06/14/2018 3.77 4.01 3.77 3.92 916,251
06/13/2018 4.01 4.15 3.73 3.78 1,582,714
06/12/2018 3.74 4.09 3.7 4 2,041,524
06/11/2018 3.5 3.74 3.4473 3.7 2,200,966
06/08/2018 3.34 3.5 3.32 3.49 467,489
06/07/2018 3.33 3.43 3.33 3.35 365,160
06/06/2018 3.4 3.41 3.24 3.35 349,368
06/05/2018 3.53 3.56 3.27 3.38 577,623
06/04/2018 3.46 3.56 3.351 3.52 792,435
06/01/2018 3.45 3.5 3.3678 3.47 812,632
05/31/2018 3.28 3.455 3.28 3.45 960,927
05/30/2018 3.27 3.35 3.2 3.27 818,464
05/29/2018 3.12 3.26 3.07 3.24 509,791
05/25/2018 3.17 3.24 3.13 3.16 368,947
05/24/2018 3.13 3.2 3.11 3.17 365,801
05/23/2018 3.1 3.15 3.06 3.13 234,154
05/22/2018 3.25 3.28 3.0989 3.11 474,793
05/21/2018 3.15 3.31 3.15 3.26 897,490
05/18/2018 3.27 3.33 3.05 3.09 2,253,616
05/17/2018 2.94 3.265 2.9 3.26 2,998,137
05/16/2018 2.96 2.985 2.93 2.95 643,875
05/15/2018 2.91 2.94 2.881 2.94 467,963
05/14/2018 2.81 2.9 2.75 2.89 622,173
05/11/2018 2.81 2.88 2.781 2.81 271,708
05/10/2018 2.95 2.97 2.76 2.81 508,478
05/09/2018 2.98 2.98 2.901 2.94 467,181
05/08/2018 2.9 3.02 2.85 2.96 1,999,856
05/07/2018 2.8 2.9 2.71 2.83 929,283
05/04/2018 2.65 2.69 2.6 2.69 446,922
05/03/2018 2.64 2.7 2.5823 2.64 218,051
05/02/2018 2.6 2.67 2.6 2.66 190,808
05/01/2018 2.62 2.63 2.56 2.605 162,765
04/30/2018 2.66 2.67 2.58 2.63 176,239
04/27/2018 2.65 2.66 2.53 2.63 208,934
04/26/2018 2.57 2.67 2.55 2.66 219,676
04/25/2018 2.58 2.58 2.46 2.57 301,054
04/24/2018 2.59 2.62 2.57 2.57 149,479
04/23/2018 2.64 2.66 2.57 2.6 241,751
04/20/2018 2.7 2.75 2.65 2.65 171,632
*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