CRNT - Ceragon Networks Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20182.702.752.652.652.65171,600
Apr 19, 20182.672.792.662.712.71392,100
Apr 18, 20182.722.722.672.672.67106,200
Apr 17, 20182.672.742.652.722.72154,600
Apr 16, 20182.682.722.662.672.67160,600
Apr 13, 20182.702.722.642.682.68196,100
Apr 12, 20182.702.742.662.702.70324,100
Apr 11, 20182.712.742.692.702.70145,400
Apr 10, 20182.682.752.672.712.71182,000
Apr 09, 20182.612.722.612.662.66247,700
Apr 06, 20182.612.692.592.612.61206,400
Apr 05, 20182.692.732.612.632.63179,800
Apr 04, 20182.602.712.602.682.68123,300
Apr 03, 20182.642.702.612.622.6294,700
Apr 02, 20182.702.702.562.622.62364,000
Mar 29, 20182.662.722.642.692.69113,500
Mar 28, 20182.702.702.612.652.65301,500
Mar 27, 20182.642.802.622.702.70783,600
Mar 26, 20182.682.702.522.642.64807,200
Mar 23, 20182.732.742.632.652.65533,700
Mar 22, 20182.822.902.732.752.75481,900
Mar 21, 20182.862.902.812.852.85266,600
Mar 20, 20182.812.882.762.862.86238,400
Mar 19, 20182.852.872.752.812.81430,300
Mar 16, 20182.952.952.822.872.87628,600
Mar 15, 20182.832.942.782.872.87646,800
Mar 14, 20182.862.902.802.832.83463,700
Mar 13, 20182.672.852.652.842.84910,800
Mar 12, 20182.672.772.642.652.651,117,600
Mar 09, 20182.712.742.632.652.65758,800
Mar 08, 20182.762.832.702.722.72433,000
Mar 07, 20182.812.842.702.732.73854,900
Mar 06, 20182.782.862.752.852.85452,700
Mar 05, 20182.952.962.752.752.751,292,500
Mar 02, 20182.812.962.762.952.95556,100
Mar 01, 20182.863.002.732.812.81790,000
Feb 28, 20182.762.882.742.872.87507,700
Feb 27, 20182.762.882.732.742.74832,000
Feb 26, 20182.952.962.722.792.791,395,100
Feb 23, 20182.832.972.802.942.94693,500
Feb 22, 20182.662.882.622.802.801,029,700
Feb 21, 20182.792.792.622.632.63958,000
Feb 20, 20182.652.792.622.762.761,582,200
Feb 16, 20182.572.722.512.642.64984,700
Feb 15, 20182.462.562.352.562.56995,100
Feb 14, 20182.632.722.352.412.412,639,200
Feb 13, 20182.512.662.422.652.651,655,000
Feb 12, 20182.252.502.252.492.493,374,600
Feb 09, 20182.202.202.032.092.09468,400
Feb 08, 20182.132.202.112.172.17772,800
Feb 07, 20182.132.222.102.152.15545,400
Feb 06, 20181.952.151.952.122.12321,300
Feb 05, 20182.052.102.002.002.00529,900
Feb 02, 20182.082.142.062.092.09265,200
Feb 01, 20182.062.132.062.112.11191,600
Jan 31, 20182.172.192.062.082.08313,300
Jan 30, 20182.112.192.072.172.17419,900
Jan 29, 20182.182.292.142.162.16549,400
Jan 26, 20182.172.202.152.182.18153,400
Jan 25, 20182.182.202.162.172.17107,100
Jan 24, 20182.252.262.142.192.19367,100
Jan 23, 20182.182.302.152.252.25701,700
Jan 22, 20182.172.192.102.182.18286,600
Jan 19, 20182.132.192.122.172.17313,400
Jan 18, 20182.172.172.102.142.14183,100
Jan 17, 20182.082.182.072.162.16316,700
Jan 16, 20182.162.192.062.082.08363,800
Jan 12, 20182.082.172.062.152.15305,900
Jan 11, 20182.062.112.062.082.08188,600
Jan 10, 20182.082.102.052.062.06122,500
Jan 09, 20182.072.112.042.082.08331,100
Jan 08, 20182.092.112.022.082.08388,200
Jan 05, 20182.152.152.072.112.11274,500
Jan 04, 20182.022.142.002.122.12886,800
Jan 03, 20182.032.071.962.022.02435,600
Jan 02, 20182.002.102.002.032.03384,300
Dec 29, 20172.012.021.951.981.98365,900
Dec 28, 20171.902.031.892.002.00789,400
Dec 27, 20171.851.921.851.901.90266,000
Dec 26, 20171.931.961.861.871.87505,100
Dec 22, 20171.961.971.901.931.93391,700
Dec 21, 20171.972.001.951.961.96346,100
Dec 20, 20171.961.991.961.971.97306,700
Dec 19, 20172.062.071.961.981.98950,900
Dec 18, 20172.072.172.032.072.07856,900
Dec 15, 20172.002.041.982.022.02449,800
Dec 14, 20172.002.031.972.002.00586,100
Dec 13, 20172.032.082.012.022.02359,700
Dec 12, 20172.132.152.022.052.05429,500
Dec 11, 20172.162.192.112.112.11378,200
Dec 08, 20172.162.222.152.162.16305,200
Dec 07, 20172.162.192.122.162.16570,700
Dec 06, 20172.212.362.112.172.171,454,100
Dec 05, 20172.072.382.062.242.241,681,400
Dec 04, 20172.102.262.042.092.092,653,400
Dec 01, 20171.921.931.831.891.89656,500
Nov 30, 20172.062.061.901.921.921,120,200
Nov 29, 20171.802.101.802.022.022,044,400
Nov 28, 20171.771.811.761.771.77399,600
Nov 27, 20171.801.831.731.771.77763,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...