Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, December 11, 2009, 5:15PM ET - U.S. Markets Closed. Dow Up 0.63% Nasdaq Down 0.03%
CEVA Inc. (CEVA)At 4:00PM ET: 11.91  Up 0.01 (0.08%)  
MORE ON CEVA
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
10-Dec-0911.9511.9511.7411.90149,10011.90
9-Dec-0911.8911.8911.5611.8724,80011.87
8-Dec-0911.9012.1111.6311.9166,40011.91
7-Dec-0911.8111.9511.7311.9459,00011.94
4-Dec-0911.9911.9911.8611.9967,60011.99
3-Dec-0911.9011.9911.8011.81116,90011.81
2-Dec-0911.7111.9511.4911.8336,00011.83
1-Dec-0911.7711.7711.5511.6875,70011.68
30-Nov-0911.8112.0011.3011.6485,50011.64
27-Nov-0911.7212.0011.5411.79195,00011.79
25-Nov-0911.6312.2311.5412.12225,50012.12
24-Nov-0911.4211.6211.2811.61106,50011.61
23-Nov-0911.2911.5411.2811.3634,50011.36
20-Nov-0911.0511.2610.9511.1950,30011.19
19-Nov-0911.5011.5011.0411.0842,70011.08
18-Nov-0911.5711.6611.3511.6528,00011.65
17-Nov-0911.6111.6111.3711.6086,80011.60
16-Nov-0911.3711.7011.2611.6252,90011.62
13-Nov-0911.2311.6511.2311.3737,50011.37
12-Nov-0911.5011.7311.2111.21117,20011.21
11-Nov-0911.4011.6611.1911.5685,60011.56
10-Nov-0911.7311.9011.4411.4458,20011.44
9-Nov-0911.6611.9611.5511.75158,60011.75
6-Nov-0911.7012.0511.5311.66182,40011.66
5-Nov-0911.0112.0310.9111.76232,00011.76
4-Nov-0910.8011.1110.6310.87170,90010.87
3-Nov-0910.2210.8710.1410.79194,40010.79
2-Nov-0910.2510.3310.1210.25131,40010.25
30-Oct-099.6710.249.5810.1389,30010.13
29-Oct-099.869.949.609.7746,3009.77
28-Oct-0910.2410.589.769.78102,2009.78
27-Oct-0910.4010.6710.2510.3177,90010.31
26-Oct-0910.1910.5010.1910.4348,70010.43
23-Oct-0910.5010.5010.1810.2058,20010.20
22-Oct-0910.3310.5410.1810.4937,00010.49
21-Oct-0910.2410.6410.2410.3177,20010.31
20-Oct-0910.7310.7310.2710.3759,30010.37
19-Oct-0910.7610.7610.1510.4990,90010.49
16-Oct-0910.8111.0410.6610.69165,10010.69
15-Oct-0911.0011.0010.5410.8688,50010.86
14-Oct-0910.9311.0410.7611.04111,20011.04
13-Oct-0910.9410.9410.6910.9125,40010.91
12-Oct-0910.9810.9910.7310.9249,40010.92
9-Oct-0910.6911.0010.6411.0069,90011.00
8-Oct-0910.4410.7610.2710.71126,50010.71
7-Oct-0910.6010.6210.1510.4074,00010.40
6-Oct-0910.5910.8810.4010.6752,60010.67
5-Oct-0910.1710.5110.1210.5058,30010.50
2-Oct-0910.0410.299.8510.07100,10010.07
1-Oct-0910.6510.6510.0510.0560,50010.05
30-Sep-0910.8510.8610.4210.7571,60010.75
29-Sep-0910.7510.9410.4110.9087,30010.90
28-Sep-0910.4310.8010.3510.7741,40010.77
25-Sep-0910.5010.6710.2110.4132,00010.41
24-Sep-0910.7010.7210.4310.5696,40010.56
23-Sep-0910.1810.8810.0310.73231,00010.73
22-Sep-0910.1310.2710.0710.1365,40010.13
21-Sep-0910.2410.4110.0110.0947,90010.09
18-Sep-0910.2210.4510.1510.31135,90010.31
17-Sep-0910.1410.219.9110.21152,20010.21
16-Sep-099.9010.149.7910.14134,20010.14
15-Sep-099.9010.009.749.9239,6009.92
14-Sep-099.7310.009.589.9596,0009.95
11-Sep-099.659.889.629.7973,5009.79
10-Sep-099.649.849.649.8190,5009.81
9-Sep-099.529.899.039.6072,5009.60
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions