CRNT.TA Historical Prices | CERAGON NETWORKS Stock

Dow

0.52% Nasdaq

1.11%

CERAGON NETWORKS (CRNT.TA)

-Tel Aviv

1,478.00 43.00(2.83%) 7:40AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jan 10, 2013	17.00	17.20	17.00	17.06	16,500	17.06
Jan 9, 2013	17.30	17.30	16.92	16.98	44,600	16.98
Jan 8, 2013	17.17	17.38	17.17	17.30	25,600	17.30
Jan 7, 2013	16.80	17.19	16.70	17.13	61,900	17.13
Jan 3, 2013	17.70	17.79	17.55	17.76	27,300	17.76
Jan 2, 2013	17.19	17.24	16.80	17.17	51,800	17.17
Jan 1, 2013	16.50	17.43	16.50	17.10	45,700	17.10
Dec 31, 2012	16.40	16.57	16.23	16.49	21,300	16.49
Dec 27, 2012	16.86	17.00	16.67	16.90	26,600	16.90
Dec 26, 2012	16.75	16.97	16.70	16.91	17,600	16.91
Dec 25, 2012	16.66	16.80	16.50	16.52	21,300	16.52
Dec 24, 2012	17.27	17.27	16.68	16.79	26,900	16.79
Dec 20, 2012	17.55	18.10	17.55	18.02	51,900	18.02
Dec 19, 2012	17.60	17.63	17.50	17.55	18,100	17.55
Dec 18, 2012	17.78	17.89	17.72	17.81	17,600	17.81
Dec 17, 2012	17.99	17.99	17.70	17.78	11,600	17.78
Dec 13, 2012	18.35	18.35	17.60	17.63	104,200	17.63
Dec 12, 2012	18.50	18.50	18.20	18.25	17,000	18.25
Dec 11, 2012	18.51	18.51	18.20	18.42	19,000	18.42
Dec 10, 2012	18.83	18.91	18.70	18.75	12,000	18.75
Dec 6, 2012	19.00	19.11	18.77	18.86	17,700	18.86
Dec 5, 2012	19.67	19.67	19.05	19.19	26,600	19.19
Dec 4, 2012	19.70	19.77	19.34	19.38	36,600	19.38
Dec 3, 2012	19.77	20.50	19.67	20.25	93,100	20.25
Nov 29, 2012	20.48	20.48	19.95	20.08	43,500	20.08
Nov 28, 2012	20.90	20.90	20.23	20.48	45,100	20.48
Nov 27, 2012	19.09	21.70	19.00	21.14	169,100	21.14
Nov 26, 2012	19.59	19.59	19.10	19.23	20,000	19.23
Nov 22, 2012	19.38	19.38	18.80	19.29	23,900	19.29
Nov 21, 2012	18.80	18.80	18.50	18.62	26,400	18.62
Nov 20, 2012	19.58	19.58	19.26	19.40	20,600	19.40
Nov 19, 2012	19.35	19.54	18.95	19.24	32,400	19.24
Nov 15, 2012	18.74	18.74	18.16	18.39	96,200	18.39
Nov 14, 2012	17.58	18.50	17.58	18.30	105,400	18.30
Nov 13, 2012	16.60	17.40	16.50	17.04	68,400	17.04
Nov 12, 2012	16.20	16.31	16.11	16.16	10,400	16.16
Nov 8, 2012	15.80	16.20	15.80	16.03	5,600	16.03
Nov 7, 2012	16.45	16.45	15.85	15.92	49,100	15.92
Nov 6, 2012	16.49	16.50	16.34	16.48	36,000	16.48
Nov 5, 2012	16.35	16.35	16.10	16.31	24,800	16.31
Nov 1, 2012	15.72	16.67	15.72	16.18	189,100	16.18
Oct 31, 2012	17.45	18.60	17.00	17.08	195,000	17.08
Oct 30, 2012	17.86	18.20	16.91	17.24	193,100	17.24
Oct 29, 2012	21.40	21.40	17.31	17.51	185,000	17.51
Oct 25, 2012	21.47	21.54	21.21	21.47	24,900	21.47
Oct 24, 2012	21.12	21.63	21.10	21.21	22,700	21.21
Oct 23, 2012	21.06	21.52	21.02	21.12	16,800	21.12
Oct 22, 2012	21.67	21.67	20.90	21.06	19,500	21.06
Oct 18, 2012	21.33	21.55	21.02	21.39	16,600	21.39
Oct 17, 2012	21.66	21.83	21.20	21.33	26,900	21.33
Oct 16, 2012	22.27	22.27	21.65	21.79	37,800	21.79
Oct 15, 2012	22.40	22.48	22.00	22.27	46,100	22.27
Oct 11, 2012	22.20	22.29	21.64	21.90	28,600	21.90
Oct 10, 2012	21.70	22.39	21.70	21.97	43,600	21.97
Oct 9, 2012	21.01	21.32	21.00	21.17	34,500	21.17
Oct 8, 2012	21.86	21.86	21.86	21.86	0	21.86
Oct 4, 2012	21.85	21.95	21.69	21.86	14,500	21.86
Oct 3, 2012	22.05	22.25	21.57	22.07	32,600	22.07
Oct 2, 2012	22.00	22.45	21.60	22.07	37,900	22.07
Oct 1, 2012	21.63	21.63	21.63	21.63	0	21.63
Sep 27, 2012	21.11	22.20	20.90	21.63	48,900	21.63
Sep 26, 2012	21.26	21.26	21.26	21.26	0	21.26
Sep 25, 2012	21.26	21.26	21.26	21.26	0	21.26
Sep 24, 2012	20.71	21.33	20.23	21.26	100,300	21.26
Sep 20, 2012	20.50	20.50	19.69	20.18	115,500	20.18
Sep 19, 2012	21.10	21.25	20.50	20.50	100,700	20.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in ILS.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CRNT.TA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

CERAGON NETWORKS (CRNT.TA)