Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CERADYNE INC Historical Prices

  • Historical Data: CRDN

    Return as of November 24 2009

    1 Month -7.41%
    6 Month -17.96%
    YTD -15.66%
    1 Year -24.47%
    3 Year -67.95%
    5 Year -47.07%

  • CERADYNE INC ( CRDN ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 424,731 18.75 17.97 18.46 18.14
    10/27/09 1.10 M 17.53 16.30 16.86 16.55
    10/28/09 523,635 17.15 16.3601 16.63 16.43
    10/29/09 292,470 16.69 16.28 16.55 16.53
    10/30/09 422,906 16.63 16.07 16.38 16.12
    11/02/09 513,265 16.27 15.81 16.12 16.10
    11/03/09 408,385 16.12 15.82 15.96 16.02
    11/04/09 268,778 16.38 15.90 16.05 15.95
    11/05/09 266,432 16.78 15.95 16.04 16.72
    11/06/09 153,579 16.77 16.39 16.59 16.67
    11/09/09 160,702 17.22 16.65 16.74 17.22
    11/10/09 136,046 17.44 17.04 17.22 17.14
    11/11/09 96,312 17.432 17.05 17.23 17.26
    11/12/09 197,174 17.39 16.70 17.18 16.78
    11/13/09 131,035 17.23 16.56 16.79 17.18
    11/16/09 139,116 17.73 17.20 17.26 17.60
    11/17/09 123,995 17.63 17.1103 17.61 17.17
    11/18/09 105,200 17.33 16.73 17.09 16.97
    11/19/09 242,798 16.92 16.13 16.90 16.42
    11/20/09 96,460 16.55 16.28 16.28 16.45
    11/23/09 156,696 17.215 16.73 16.73 17.13

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CRDN

    Valuation

    Calculate the value of or shares of CRDN , since