Advertisement
Advertisement
U.S. Markets close in 4 hrs 33 mins
Advertisement
Advertisement
Advertisement
Advertisement

Ceragon Networks Ltd. (CRNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.9100-0.1000 (-3.32%)
As of 4:00PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20212.70002.76002.70002.75002.7500323,100
Nov 24, 20212.74002.85002.71002.81002.8100468,300
Nov 23, 20212.74002.83002.68002.78002.7800992,200
Nov 22, 20212.87002.87002.73002.78002.7800889,900
Nov 19, 20212.90002.90002.80002.82002.8200888,300
Nov 18, 20213.02003.07002.85002.91002.9100922,400
Nov 17, 20213.04003.09003.01003.01003.0100384,400
Nov 16, 20213.06003.12003.04003.08003.0800524,600
Nov 15, 20213.15003.16003.04003.06003.0600691,800
Nov 12, 20213.16003.20003.16003.16003.1600325,000
Nov 11, 20213.18003.24003.14003.17003.1700526,400
Nov 10, 20213.17003.26003.15003.16003.1600337,800
Nov 09, 20213.26003.31003.19003.21003.2100450,700
Nov 08, 20213.25003.34003.25003.26003.2600445,500
Nov 05, 20213.22003.29003.19003.24003.2400467,800
Nov 04, 20213.27003.38003.20003.20003.2000671,300
Nov 03, 20213.17003.29003.15003.27003.2700609,700
Nov 02, 20213.25003.26003.16003.18003.1800572,900
Nov 01, 20213.25003.38003.11003.29003.29001,826,500
Oct 29, 20213.39003.54003.35003.51003.5100967,700
Oct 28, 20213.25003.44003.25003.41003.4100509,000
Oct 27, 20213.26003.34003.25003.26003.2600390,400
Oct 26, 20213.29003.35003.26003.27003.2700276,000
Oct 25, 20213.29003.35003.26003.29003.2900339,900
Oct 22, 20213.37003.38003.32003.32003.3200678,700
Oct 21, 20213.38003.44003.36003.40003.4000300,500
Oct 20, 20213.38003.44003.35003.42003.4200212,000
Oct 19, 20213.29003.41003.27003.39003.3900436,400
Oct 18, 20213.35003.35003.26003.28003.2800508,600
Oct 15, 20213.50003.52003.38003.38003.3800291,200
Oct 14, 20213.40003.52003.37003.48003.4800385,300
Oct 13, 20213.38003.40003.34003.39003.3900266,800
Oct 12, 20213.31003.41003.31003.36003.3600261,800
Oct 11, 20213.33003.39003.31003.31003.3100229,200
Oct 08, 20213.39003.42003.33003.35003.3500249,100
Oct 07, 20213.35003.47003.33003.42003.4200711,300
Oct 06, 20213.30003.34003.24003.29003.2900762,600
Oct 05, 20213.35003.41003.30003.36003.3600532,200
Oct 04, 20213.46003.46003.36003.37003.3700374,400
Oct 01, 20213.52003.52003.42003.46003.4600421,300
Sep 30, 20213.48003.53003.45003.49003.4900289,400
Sep 29, 20213.48003.49003.44003.47003.4700463,700
Sep 28, 20213.61003.63003.46003.47003.4700451,400
Sep 27, 20213.68003.71003.60003.62003.6200300,300
Sep 24, 20213.61003.66003.55003.61003.6100433,400
Sep 23, 20213.56003.66003.54003.62003.6200347,300
Sep 22, 20213.47003.62003.47003.57003.5700440,100
Sep 21, 20213.57003.58003.42003.46003.4600511,400
Sep 20, 20213.53003.59003.46003.50003.5000830,200
Sep 17, 20213.70003.71003.62003.67003.6700251,800
Sep 16, 20213.64003.75003.61003.69003.6900391,500
Sep 15, 20213.58003.66003.58003.60003.6000382,700
Sep 14, 20213.70003.74003.59003.61003.6100368,000
Sep 13, 20213.65003.80003.61003.72003.7200524,000
Sep 10, 20213.85003.87003.68003.68003.6800573,100
Sep 09, 20213.81003.88003.78003.82003.8200294,500
Sep 08, 20213.95003.96003.79003.84003.8400520,600
Sep 07, 20213.96004.06003.94003.94003.9400393,800
Sep 03, 20214.05004.06003.94003.95003.9500317,000
Sep 02, 20214.00004.12003.97004.05004.0500603,400
Sep 01, 20214.03004.08003.95004.00004.0000595,100
Aug 31, 20213.92004.12003.86004.04004.0400902,100
Aug 30, 20213.92003.96003.88003.89003.8900386,400
Aug 27, 20213.83003.96003.81003.92003.9200292,000
Aug 26, 20213.95004.03003.82003.86003.8600602,000
Aug 25, 20214.00004.09003.95003.95003.9500541,600
Aug 24, 20213.90004.00003.88003.99003.9900398,400
Aug 23, 20213.79003.85003.75003.83003.8300372,600
Aug 20, 20213.70003.85003.66003.79003.7900465,800
Aug 19, 20213.77003.87003.69003.72003.7200549,600
Aug 18, 20213.80003.95003.77003.82003.8200415,100
Aug 17, 20213.87003.89003.75003.82003.8200734,600
Aug 16, 20213.99004.02003.84003.96003.9600846,600
Aug 13, 20214.12004.14004.01004.03004.0300418,900
Aug 12, 20214.13004.18004.11004.15004.1500407,300
Aug 11, 20214.07004.13004.02004.12004.1200544,900
Aug 10, 20214.25004.28004.04004.10004.1000521,300
Aug 09, 20214.21004.33004.12004.22004.22001,371,000
Aug 06, 20213.98004.15003.98004.13004.1300726,200
Aug 05, 20213.90004.04003.88003.99003.9900592,800
Aug 04, 20214.13004.15003.87003.88003.8800833,200
Aug 03, 20214.14004.22003.89004.19004.19001,727,000
Aug 02, 20214.00004.24004.00004.10004.10001,986,800
Jul 30, 20213.76004.00003.76004.00004.00001,680,400
Jul 29, 20213.77003.87003.73003.75003.7500675,600
Jul 28, 20213.54003.69003.51003.65003.6500469,700
Jul 27, 20213.62003.63003.42003.54003.5400736,700
Jul 26, 20213.52003.68003.52003.61003.6100576,900
Jul 23, 20213.68003.68003.58003.59003.5900419,900
Jul 22, 20213.72003.73003.60003.67003.6700506,000
Jul 21, 20213.58003.74003.57003.71003.7100486,700
Jul 20, 20213.58003.60003.47003.59003.5900478,800
Jul 19, 20213.45003.52003.40003.50003.50001,121,500
Jul 16, 20213.50003.61003.49003.50003.5000659,300
Jul 15, 20213.60003.65003.45003.49003.49001,753,400
Jul 14, 20213.57003.62003.50003.57003.57001,483,400
Jul 13, 20213.68003.68003.56003.57003.5700560,400
Jul 12, 20213.73003.75003.61003.64003.6400499,600
Jul 09, 20213.63003.72003.56003.72003.7200828,400
Jul 08, 20213.67003.70003.54003.62003.6200986,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement