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
2018-01-19 48.00 48.70 47.75 48.45 3,314
2018-01-18 47.20 48.15 47.20 47.60 13,036
2018-01-17 46.25 46.95 46.25 46.75 2,529
2018-01-16 46.75 46.90 45.75 46.05 5,164
2018-01-12 46.10 47.00 46.10 46.35 2,060
2018-01-11 46.35 46.50 45.90 45.90 4,803
2018-01-10 48.60 48.60 45.90 45.90 10,840
2018-01-09 49.15 49.35 48.50 48.75 7,462
2018-01-08 47.85 49.40 47.85 49.15 7,126
2018-01-05 47.35 48.25 47.20 47.95 6,714
2018-01-04 48.25 48.55 47.30 47.30 6,735
2018-01-03 46.85 48.80 46.75 47.85 6,173
2018-01-02 46.30 46.90 46.30 46.40 3,453
2017-12-29 46.05 46.90 46.00 46.45 2,702
2017-12-28 45.85 46.10 45.85 46.00 1,215
2017-12-27 45.50 46.15 45.50 45.95 1,675
2017-12-26 44.90 45.70 44.90 45.60 1,313
2017-12-22 45.90 45.90 45.10 45.60 1,114
2017-12-21 46.40 46.40 45.40 45.85 2,166
2017-12-20 45.95 46.75 45.95 46.55 1,761
2017-12-19 46.15 46.50 45.90 45.95 4,979
2017-12-18 46.15 46.60 45.80 45.80 2,874
2017-12-15 45.35 46.20 45.35 45.75 1,823
2017-12-14 45.40 45.60 44.85 45.15 2,386
2017-12-13 45.10 45.25 44.65 45.25 1,951
2017-12-12 45.20 45.35 45.00 45.00 4,477
2017-12-11 45.45 45.50 44.90 45.30 2,422
2017-12-08 45.90 45.90 45.15 45.15 2,692
2017-12-07 44.80 46.05 44.80 45.55 4,019
2017-12-06 44.95 45.50 44.50 44.95 11,423

» More Ceva Stock Price History

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