U.S. Markets closed

Ceragon Networks Ltd. (CRNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.5200-0.0700 (-2.70%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20202.60002.65002.50002.52002.5200337,100
Nov 25, 20202.50002.64002.43002.59002.5900698,700
Nov 24, 20202.43002.53002.41002.48002.4800400,300
Nov 23, 20202.35002.45002.35002.41002.4100426,900
Nov 20, 20202.37002.39002.33002.35002.3500271,600
Nov 19, 20202.42002.45002.36002.37002.3700151,300
Nov 18, 20202.43002.48002.37002.41002.4100339,300
Nov 17, 20202.37002.42002.32002.41002.4100208,900
Nov 16, 20202.30002.39002.30002.38002.3800356,500
Nov 13, 20202.31002.36002.27002.32002.3200254,400
Nov 12, 20202.24002.35002.23002.31002.3100506,500
Nov 11, 20202.26002.29002.23002.25002.2500230,700
Nov 10, 20202.29002.31002.23002.26002.2600249,100
Nov 09, 20202.21002.30002.19002.23002.2300495,600
Nov 06, 20202.23002.27002.19002.22002.2200252,800
Nov 05, 20202.20002.28002.20002.23002.2300308,600
Nov 04, 20202.14002.22002.11002.18002.1800354,000
Nov 03, 20202.14002.22002.12002.12002.1200337,900
Nov 02, 20202.28002.38002.12002.14002.1400624,500
Oct 30, 20202.23002.28002.21002.21002.2100309,400
Oct 29, 20202.26002.32002.24002.26002.2600288,200
Oct 28, 20202.36002.37002.24002.26002.2600391,200
Oct 27, 20202.47002.49002.37002.40002.4000251,800
Oct 26, 20202.44002.50002.44002.48002.4800316,300
Oct 23, 20202.60002.60002.48002.52002.5200177,000
Oct 22, 20202.57002.57002.49002.55002.5500149,900
Oct 21, 20202.56002.59002.51002.56002.5600126,500
Oct 20, 20202.55002.60002.52002.54002.5400211,800
Oct 19, 20202.55002.63002.53002.54002.5400237,000
Oct 16, 20202.56002.65002.53002.54002.5400175,000
Oct 15, 20202.52002.60002.50002.56002.5600158,800
Oct 14, 20202.65002.65002.51002.57002.5700216,700
Oct 13, 20202.65002.69002.56002.61002.6100509,100
Oct 12, 20202.50002.68002.41002.65002.6500986,600
Oct 09, 20202.53002.55002.44002.47002.4700601,100
Oct 08, 20202.43002.53002.42002.51002.5100250,100
Oct 07, 20202.48002.50002.40002.42002.4200241,200
Oct 06, 20202.50002.53002.45002.47002.4700194,000
Oct 05, 20202.48002.52002.45002.49002.4900200,800
Oct 02, 20202.36002.46002.31002.44002.4400218,200
Oct 01, 20202.52002.53002.42002.42002.4200318,000
Sep 30, 20202.49002.54002.46002.49002.4900297,700
Sep 29, 20202.45002.52002.42002.49002.4900223,300
Sep 28, 20202.44002.49002.40002.46002.4600356,900
Sep 25, 20202.31002.38002.29002.37002.3700231,000
Sep 24, 20202.31002.40002.22002.27002.2700310,100
Sep 23, 20202.36002.40002.29002.31002.3100278,500
Sep 22, 20202.43002.44002.35002.36002.3600243,200
Sep 21, 20202.44002.47002.36002.44002.4400387,800
Sep 18, 20202.50002.50002.36002.42002.4200487,700
Sep 17, 20202.38002.58002.36002.41002.41001,025,900
Sep 16, 20202.33002.41002.33002.40002.4000536,500
Sep 15, 20202.18002.33002.17002.25002.2500462,300
Sep 14, 20202.16002.20002.12002.14002.1400409,500
Sep 11, 20202.16002.20002.10002.12002.1200258,900
Sep 10, 20202.20002.21002.14002.15002.1500149,500
Sep 09, 20202.18002.28002.16002.17002.1700357,600
Sep 08, 20202.16002.22002.10002.15002.1500262,900
Sep 04, 20202.22002.23002.05002.19002.1900623,000
Sep 03, 20202.31002.35002.05002.20002.2000871,300
Sep 02, 20202.15002.44002.15002.38002.3800995,700
Sep 01, 20202.30002.35002.13002.15002.1500810,500
Aug 31, 20202.28002.37002.28002.30002.3000408,900
Aug 28, 20202.29002.33002.27002.29002.2900177,900
Aug 27, 20202.31002.38002.25002.27002.2700250,600
Aug 26, 20202.33002.37002.28002.29002.2900240,400
Aug 25, 20202.29002.42002.29002.34002.3400334,900
Aug 24, 20202.44002.46002.18002.32002.3200841,100
Aug 21, 20202.50002.51002.42002.44002.4400233,900
Aug 20, 20202.50002.52002.44002.50002.5000202,200
Aug 19, 20202.50002.55002.47002.51002.5100307,200
Aug 18, 20202.51002.53002.42002.47002.4700303,900
Aug 17, 20202.52002.58002.44002.50002.5000343,300
Aug 14, 20202.58002.59002.43002.51002.5100584,100
Aug 13, 20202.60002.61002.52002.57002.5700244,400
Aug 12, 20202.52002.64002.52002.56002.5600532,800
Aug 11, 20202.73002.77002.45002.48002.4800661,100
Aug 10, 20202.69002.72002.57002.60002.6000505,100
Aug 07, 20202.74002.74002.61002.65002.6500429,400
Aug 06, 20202.73002.75002.63002.73002.7300407,700
Aug 05, 20202.85002.88002.66002.72002.7200772,000
Aug 04, 20202.77002.82002.75002.80002.8000492,700
Aug 03, 20202.72002.94002.72002.75002.75001,145,100
Jul 31, 20202.71002.74002.61002.62002.6200636,600
Jul 30, 20202.65002.74002.61002.72002.7200475,900
Jul 29, 20202.63002.69002.57002.66002.6600351,100
Jul 28, 20202.64002.76002.62002.63002.6300532,300
Jul 27, 20202.55002.68002.55002.65002.6500525,800
Jul 24, 20202.62002.62002.53002.57002.5700367,900
Jul 23, 20202.59002.69002.57002.63002.6300402,600
Jul 22, 20202.68002.74002.58002.59002.5900501,800
Jul 21, 20202.71002.75002.61002.68002.68001,017,600
Jul 20, 20202.46002.77002.45002.67002.67001,736,200
Jul 17, 20202.42002.46002.37002.42002.4200368,000
Jul 16, 20202.29002.49002.25002.38002.38001,387,600
Jul 15, 20202.26002.30002.22002.30002.3000402,200
Jul 14, 20202.19002.23002.15002.21002.2100331,700
Jul 13, 20202.10002.26002.10002.17002.1700633,900
Jul 10, 20202.13002.13002.03002.06002.0600398,000
Jul 09, 20202.21002.21002.08002.13002.1300314,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...