CRNT.TA Historical Prices | CERAGON NETWORKS Stock

Dow

0.12% Nasdaq

0.07%

CERAGON NETWORKS (CRNT.TA)

-Tel Aviv

1,478.00 33.00(2.28%) 9:24AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Apr 25, 2012	35.64	35.64	35.64	35.64	0	35.64
Apr 24, 2012	35.58	35.90	35.38	35.64	22,300	35.64
Apr 23, 2012	35.63	35.75	35.17	35.58	20,700	35.58
Apr 19, 2012	36.26	36.26	35.67	35.81	7,700	35.81
Apr 18, 2012	36.19	36.33	35.96	36.26	9,900	36.26
Apr 17, 2012	35.71	36.15	35.62	36.11	21,000	36.11
Apr 16, 2012	35.65	35.86	35.00	35.71	18,000	35.71
Apr 12, 2012	36.11	36.11	36.11	36.11	0	36.11
Apr 11, 2012	35.71	36.19	35.68	36.11	7,100	36.11
Apr 10, 2012	35.86	36.19	35.86	36.12	2,700	36.12
Apr 9, 2012	36.11	36.11	35.70	35.86	2,600	35.86
Apr 5, 2012	36.16	36.16	35.90	35.92	11,200	35.92
Apr 4, 2012	36.24	36.45	36.20	36.29	20,800	36.29
Apr 3, 2012	35.52	36.33	35.52	36.20	22,900	36.20
Apr 2, 2012	35.80	35.80	35.14	35.52	14,000	35.52
Mar 29, 2012	34.94	34.94	34.45	34.62	9,100	34.62
Mar 28, 2012	34.60	34.82	34.33	34.53	8,900	34.53
Mar 27, 2012	35.45	35.45	34.92	35.22	14,100	35.22
Mar 26, 2012	34.98	35.45	34.98	35.34	25,500	35.34
Mar 22, 2012	34.91	36.59	34.40	35.60	38,500	35.60
Mar 21, 2012	35.63	35.85	34.91	34.91	21,100	34.91
Mar 20, 2012	35.73	35.83	35.47	35.61	19,400	35.61
Mar 19, 2012	35.84	36.55	35.25	36.45	36,800	36.45
Mar 15, 2012	35.00	35.00	34.35	34.81	12,200	34.81
Mar 14, 2012	34.82	35.00	34.67	35.00	20,300	35.00
Mar 13, 2012	34.90	34.90	33.65	34.20	20,800	34.20
Mar 12, 2012	33.78	34.63	33.69	34.10	61,900	34.10
Mar 8, 2012	34.40	34.40	34.40	34.40	0	34.40
Mar 7, 2012	33.25	33.50	33.00	33.13	8,900	33.13
Mar 6, 2012	32.92	33.65	32.49	33.50	105,300	33.50
Mar 5, 2012	33.51	33.77	33.18	33.65	58,500	33.65
Mar 1, 2012	34.73	34.91	34.37	34.41	24,300	34.41
Feb 29, 2012	34.39	34.79	34.17	34.40	33,600	34.40
Feb 28, 2012	34.28	34.78	34.28	34.39	14,700	34.39
Feb 27, 2012	34.85	35.56	34.40	35.11	45,600	35.11
Feb 23, 2012	33.54	34.35	33.54	34.10	60,900	34.10
Feb 22, 2012	34.43	34.43	33.51	34.31	73,200	34.31
Feb 21, 2012	32.95	34.78	32.46	34.43	70,100	34.43
Feb 20, 2012	32.43	32.87	32.43	32.79	30,800	32.79
Feb 16, 2012	32.32	32.60	31.20	32.21	19,100	32.21
Feb 15, 2012	32.40	32.64	32.01	32.42	22,400	32.42
Feb 14, 2012	32.65	32.85	32.65	32.83	17,700	32.83
Feb 13, 2012	32.43	32.89	31.57	32.65	61,500	32.65
Feb 7, 2012	32.01	32.41	31.57	32.12	18,800	32.12
Feb 6, 2012	32.68	32.68	32.02	32.09	13,000	32.09
Feb 2, 2012	30.75	30.98	30.47	30.80	37,000	30.80
Feb 1, 2012	31.44	31.44	30.84	31.07	13,200	31.07
Jan 31, 2012	31.87	31.87	31.27	31.44	12,500	31.44
Jan 30, 2012	31.60	31.86	31.25	31.42	7,900	31.42
Jan 26, 2012	30.88	31.80	30.88	31.61	43,800	31.61
Jan 25, 2012	30.81	31.06	30.70	30.88	13,500	30.88
Jan 24, 2012	31.49	31.49	30.03	30.40	19,000	30.40
Jan 23, 2012	31.45	31.57	30.80	30.85	26,600	30.85
Jan 19, 2012	32.58	32.58	31.77	32.33	39,200	32.33
Jan 18, 2012	33.20	33.20	32.60	32.74	25,000	32.74
Jan 17, 2012	33.43	33.85	33.43	33.64	8,000	33.64
Jan 16, 2012	33.70	33.70	32.91	33.35	9,700	33.35
Jan 12, 2012	33.44	34.41	33.44	33.85	25,600	33.85
Jan 11, 2012	32.86	32.99	32.55	32.60	13,100	32.60
Jan 10, 2012	32.30	32.81	32.21	32.78	24,100	32.78
Jan 9, 2012	31.36	31.70	31.36	31.64	14,400	31.64
Jan 5, 2012	30.49	30.49	29.92	30.22	57,300	30.22
Jan 4, 2012	29.85	30.38	29.85	30.33	14,400	30.33
Jan 3, 2012	29.77	30.13	29.77	29.99	43,800	29.99
Jan 2, 2012	29.58	29.62	29.30	29.52	12,400	29.52
Dec 29, 2011	30.00	30.48	29.70	30.14	35,900	30.14
* 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)