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
2018-07-20 32.20 32.70 32.20 32.35 1,859
2018-07-19 32.35 32.80 32.20 32.75 2,335
2018-07-18 32.20 32.30 32.00 32.25 1,115
2018-07-17 31.95 32.35 31.95 32.15 1,661
2018-07-16 31.55 32.05 31.55 32.05 2,564
2018-07-13 31.55 31.85 31.55 31.60 631
2018-07-12 31.65 32.00 31.60 31.90 1,499
2018-07-11 31.55 31.65 31.35 31.55 3,816
2018-07-10 31.725 31.85 31.60 31.75 985
2018-07-09 31.25 31.65 31.15 31.60 1,403
2018-07-06 31.05 31.60 30.60 31.60 2,551
2018-07-05 30.55 30.90 30.05 30.90 5,114
2018-07-03 30.20 30.55 29.95 29.95 1,376
2018-07-02 30.40 30.40 29.50 30.15 11,555
2018-06-29 30.25 30.40 30.00 30.25 4,820
2018-06-28 30.45 30.45 30.00 30.25 9,357
2018-06-27 31.05 31.10 30.35 30.35 2,768
2018-06-26 31.00 31.30 31.00 31.15 2,348
2018-06-25 30.70 30.90 30.50 30.90 2,866
2018-06-22 31.05 31.45 30.90 31.30 4,810
2018-06-21 31.20 31.55 31.15 31.45 5,016
2018-06-20 32.05 32.05 31.55 31.55 3,650
2018-06-19 31.85 32.05 31.10 32.00 12,405
2018-06-18 34.25 34.35 32.85 32.85 10,816
2018-06-15 34.75 34.80 34.65 34.65 1,954
2018-06-14 34.70 34.95 34.55 34.95 1,435
2018-06-13 34.40 34.55 34.25 34.45 1,171
2018-06-12 33.95 34.30 33.90 34.00 2,124
2018-06-11 34.00 34.00 33.65 33.90 362
2018-06-08 34.10 34.15 33.65 34.10 2,995

» More Ceva Stock Price History

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