CEVA Historical Stock Price

Below is the stock price history for Ceva CEVA. Data is recorded each day for the historical open, high, low, close and volume. The Ceva stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ceva Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 36.45 36.45 35.60 35.75 3,183
2018-04-18 36.70 37.35 36.70 37.25 3,624
2018-04-17 36.35 37.25 36.35 37.20 5,340
2018-04-16 35.80 36.60 35.80 36.30 2,509
2018-04-13 36.25 36.70 36.25 36.45 4,764
2018-04-12 36.55 36.95 36.15 36.55 3,711
2018-04-11 35.80 36.55 35.80 36.40 5,557
2018-04-10 36.00 36.35 35.55 36.175 6,592
2018-04-09 35.30 36.00 35.25 35.30 8,354
2018-04-06 36.35 36.60 35.20 35.30 5,255
2018-04-05 37.05 37.15 36.35 36.55 3,320
2018-04-03 36.25 36.75 35.95 36.15 8,890
2018-04-02 36.25 36.30 35.70 36.00 2,582
2018-03-29 35.60 36.65 35.40 36.25 5,779
2018-03-28 36.20 36.20 35.15 35.35 5,631
2018-03-27 37.25 37.55 36.10 36.15 2,862
2018-03-26 37.05 37.50 36.65 37.425 3,453
2018-03-23 37.15 37.15 36.20 36.20 1,954
2018-03-22 37.85 37.95 37.45 37.45 2,328
2018-03-21 37.60 38.60 37.60 38.35 10,841
2018-03-20 38.00 38.00 37.50 37.75 4,044
2018-03-19 38.30 38.30 37.00 37.55 3,482
2018-03-16 38.80 38.85 38.60 38.85 2,434
2018-03-15 38.25 38.90 38.25 38.65 6,612
2018-03-14 38.35 38.35 37.95 38.20 6,398
2018-03-13 41.15 41.15 38.45 38.75 19,908
2018-03-12 41.45 41.45 41.00 41.20 2,449
2018-03-09 39.90 40.90 39.90 40.80 3,843
2018-03-08 39.40 40.00 39.40 39.60 8,141
2018-03-07 38.75 39.40 38.50 39.30 4,082

» More Ceva Stock Price History

To see other companies like Ceva (CEVA), view our stock market today for news, and other data.