CERADYNE Historical Stock Price

Below is the stock price history for Ceradyne CRDN. Data is recorded each day for the historical open, high, low, close and volume. The Ceradyne 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.

Ceradyne Historical Stock Price

DateOpenHighLowCloseVolume
2012-11-28 35.00 35.03 34.99 35.01 27,939
2012-11-27 34.87 35.01 34.86 34.925 187,443
2012-11-26 34.80 34.89 34.60 34.84 157,699
2012-11-23 34.88 34.91 34.87 34.88 68,524
2012-11-21 34.92 34.925 34.85 34.90 131,370
2012-11-20 34.93 34.94 34.925 34.93 47,229
2012-11-19 34.94 34.94 34.93 34.94 23,332
2012-11-16 34.92 34.95 34.91 34.93 73,522
2012-11-15 34.85 34.90 34.80 34.88 64,983
2012-11-14 34.82 34.87 34.77 34.81 76,490
2012-11-13 34.96 34.97 34.34 34.76 392,633
2012-11-12 34.95 34.98 34.95 34.96 14,452
2012-11-09 34.95 34.97 34.95 34.96 35,524
2012-11-08 34.94 34.96 34.94 34.94 33,989
2012-11-07 34.94 34.95 34.94 34.94 22,826
2012-11-06 34.94 34.95 34.94 34.94 23,708
2012-11-05 34.94 34.95 34.94 34.94 13,996
2012-11-02 34.93 34.945 34.92 34.945 43,933
2012-11-01 34.95 34.97 34.925 34.93 41,295
2012-10-31 34.96 34.97 34.94 34.96 31,297
2012-10-26 34.96 34.98 34.93 34.94 49,283
2012-10-25 34.96 34.97 34.92 34.92 40,581
2012-10-24 34.95 34.96 34.94 34.94 75,241
2012-10-23 34.94 34.98 34.94 34.94 90,213
2012-10-22 34.97 34.99 34.94 34.94 113,028
2012-10-19 34.98 34.99 34.97 34.97 27,996
2012-10-18 34.98 35.03 34.98 35.00 40,963
2012-10-17 34.97 35.02 34.97 34.97 32,946
2012-10-16 35.05 35.05 34.97 34.975 46,099
2012-10-15 35.00 35.05 34.99 34.99 33,488

» More Ceradyne Stock Price History

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