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
2017-11-17 46.50 47.60 46.50 47.50 5,827
2017-11-16 46.80 47.55 46.80 47.55 11,096
2017-11-15 45.30 46.25 45.30 46.10 3,644
2017-11-14 45.60 45.65 45.15 45.65 2,660
2017-11-13 44.75 46.45 44.75 46.35 4,341
2017-11-10 46.40 46.55 46.15 46.15 2,039
2017-11-09 45.30 46.35 45.30 46.20 5,724
2017-11-08 45.45 46.60 45.45 46.60 2,549
2017-11-07 46.60 46.70 45.75 45.75 5,626
2017-11-06 45.15 46.75 45.15 46.65 6,571
2017-11-03 44.25 45.75 44.25 45.15 4,892
2017-11-02 42.90 45.20 42.30 45.20 7,887
2017-11-01 44.45 45.25 42.10 43.50 16,258
2017-10-31 47.15 48.65 47.10 48.35 10,143
2017-10-30 46.60 46.65 46.00 46.30 2,543
2017-10-27 45.60 46.65 45.60 46.50 1,472
2017-10-26 46.05 46.10 45.45 45.65 2,612
2017-10-25 46.00 46.00 45.30 45.85 3,086
2017-10-24 45.55 45.90 45.45 45.75 1,696
2017-10-23 45.90 45.90 44.95 45.15 4,839
2017-10-20 45.45 45.85 45.20 45.50 4,036
2017-10-19 44.70 45.05 44.05 44.95 2,713
2017-10-18 45.25 45.55 44.80 45.25 1,737
2017-10-17 45.35 45.55 45.15 45.35 3,046
2017-10-16 47.25 47.35 45.25 45.30 4,678
2017-10-13 46.60 49.25 46.60 47.45 23,927
2017-10-12 44.35 45.90 44.35 45.40 10,746
2017-10-11 43.25 44.10 43.25 43.95 13,890
2017-10-10 43.40 43.40 42.90 42.95 3,421
2017-10-09 42.80 43.35 42.80 43.35 2,154

» More Ceva Stock Price History

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