CBEY

Cbeyond, Inc. Historical Stock Prices

$9.84
*  
0.04
 negative 
0.41%
Get CBEY Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  9.80  9.84  9.79  9.84 1,788,689
04/23/2014 9.8 9.84 9.79 9.83 1,798,689
04/22/2014 9.81 9.83 9.79 9.8 3,755,282
04/21/2014 9.84 9.85 9.78 9.81 12,173,360
04/17/2014 7.03 7.15 7 7.08 87,679
04/16/2014 6.94 7.08 6.87 7.07 91,428
04/15/2014 6.93 6.965 6.72 6.91 107,704
04/14/2014 6.95 6.995 6.6104 6.93 134,604
04/11/2014 6.96 7.04 6.84 6.87 144,980
04/10/2014 7.06 7.182 6.965 7.03 150,130
04/09/2014 7.1 7.23 7 7.09 88,501
04/08/2014 7.04 7.25 7.03 7.08 120,532
04/07/2014 7.03 7.09 6.9425 7.04 160,256
04/04/2014 7.21 7.264 6.93 7.08 145,827
04/03/2014 7.3 7.45 7.11 7.15 210,042
04/02/2014 7.22 7.33 7.15 7.32 124,984
04/01/2014 7.25 7.26 7.05 7.23 153,226
03/31/2014 7.04 7.25 7.04 7.25 185,911
03/28/2014 7 7.16 6.97 7.02 77,334
03/27/2014 7.01 7.1 6.9 6.95 108,023
03/26/2014 7.28 7.339 6.99 7 177,877
03/25/2014 7.24 7.28 7.12 7.22 151,111
03/24/2014 7.24 7.28 7.16 7.23 188,871
03/21/2014 7.23 7.26 7.07 7.25 210,790
03/20/2014 7.18 7.28 7.022 7.17 109,121
03/19/2014 7.2 7.25 7.051 7.18 173,706
03/18/2014 6.99 7.34 6.93 7.17 383,162
03/17/2014 6.79 7.09 6.7 7.01 370,497
03/14/2014 6.75 7.25 6.3743 6.82 418,242
03/13/2014 7.31 7.34 6.835 6.93 368,873
03/12/2014 7.21 7.32 7.17 7.27 222,288
03/11/2014 7.24 7.35 7.1 7.21 171,205
03/10/2014 7.29 7.33 6.886 7.24 167,838
03/07/2014 7.2 7.34 7.17 7.3 165,235
03/06/2014 7.18 7.25 7.14 7.2 128,118
03/05/2014 7.15 7.22 7.1 7.19 167,847
03/04/2014 6.93 7.17 6.87 7.15 309,221
03/03/2014 6.8 6.98 6.8 6.86 314,456
02/28/2014 6.95 6.99 6.82 6.85 246,082
02/27/2014 6.8 6.96 6.8 6.92 192,613
02/26/2014 7 7.01 6.8 6.84 183,445
02/25/2014 6.85 7.04 6.84 6.97 296,647
02/24/2014 7.13 7.19 6.79 6.84 279,079
02/21/2014 7.01 7.11 6.85 7.09 139,408
02/20/2014 7.1 7.19 6.95 6.98 187,957
02/19/2014 7.15 7.21 7.09 7.12 126,936
02/18/2014 7.15 7.22 7.06 7.2 163,101
02/14/2014 7.13 7.14 6.97 7.1 130,677
02/13/2014 7.1 7.26 7.07 7.12 287,424
02/12/2014 7.07 7.17 7.06 7.15 215,751
02/11/2014 7.14 7.25 7.04 7.09 202,164
02/10/2014 7.2 7.23 7.08 7.16 124,897
02/07/2014 7.17 7.22 7.07 7.18 130,971
02/06/2014 7.19 7.21 6.811 7.17 183,034
02/05/2014 7.08 7.2 7.05 7.18 176,217
02/04/2014 7.22 7.3 7.09 7.09 255,936
02/03/2014 7.25 7.26 7.09 7.16 220,801
01/31/2014 7 7.46 7 7.26 467,613
01/30/2014 6.78 7.95 6.73 7.11 1,583,733
01/29/2014 6.64 6.8925 6.6199 6.74 161,066
01/28/2014 6.6 6.7 6.33 6.7 253,447
01/27/2014 6.7 6.7 6.43 6.6 307,096
01/24/2014 6.92 7.2 6.61 6.7 438,739
01/23/2014 6.91 6.9976 6.83 6.96 282,782
01/22/2014 6.89 6.95 6.85 6.89 83,448
01/21/2014 7 7.1 6.83 6.86 160,107
01/17/2014 6.96 7.05 6.92 6.94 142,463
01/16/2014 7 7.03 6.85 6.97 152,883
01/15/2014 6.91 7.07 6.874 7.01 127,490
01/14/2014 6.97 7 6.876 6.92 105,638
01/13/2014 6.9 7.1443 6.855 6.92 127,408
01/10/2014 6.94 7.01 6.84 6.95 222,842
01/09/2014 6.95 6.95 6.85 6.93 116,776
01/08/2014 7.01 7.03 6.83 6.95 376,756
01/07/2014 6.96 7.06 6.93 7.04 165,569
01/06/2014 6.98 7.17 6.855 6.95 238,101
01/03/2014 6.97 7.04 6.8649 6.97 219,195
01/02/2014 6.84 6.98 6.78 6.97 261,199
12/31/2013 6.91 6.95 6.83 6.89 269,071
12/30/2013 6.94 6.98 6.84 6.88 216,182
12/27/2013 6.94 6.99 6.84 6.92 110,777
12/26/2013 6.98 7.04 6.85 6.91 103,581
12/24/2013 6.86 7 6.86 6.92 174,901
12/23/2013 6.86 6.94 6.81 6.83 277,916
12/20/2013 6.88 7 6.65 6.85 837,059
12/19/2013 6.96 6.99 6.82 6.89 221,905
12/18/2013 7.01 7.12 6.94 7 265,055
12/17/2013 6.71 7.02 6.71 7 520,372
12/16/2013 6.91 7 6.6 6.69 1,187,694
12/13/2013 6.5 6.83 6.46 6.63 326,321
12/12/2013 6.56 6.56 6.24 6.51 285,235
12/11/2013 6.67 6.7 6.48 6.57 377,201
12/10/2013 6.69 6.75 6.68 6.68 289,913
12/09/2013 6.75 6.79 6.52 6.69 503,108
12/06/2013 6.23 6.71 6.18 6.7 728,352
12/05/2013 6.08 6.22 5.93 6.21 474,730
12/04/2013 5.46 6.11 5.42 6.01 793,414
12/03/2013 5.4 5.545 5.4 5.46 277,217
12/02/2013 5.52 5.55 5.42 5.44 385,740
11/29/2013 5.55 5.6 5.4899 5.55 162,953
11/27/2013 5.74 5.77 5.47 5.51 614,433
11/26/2013 5.79 5.9 5.39 5.72 474,465
11/25/2013 6 6 5.7 5.77 249,143
11/22/2013 5.97 6.04 5.9 6.01 66,873
11/21/2013 5.87 6.02 5.87 5.99 63,447
11/20/2013 5.88 5.9898 5.812 5.85 65,855
11/19/2013 5.9 6.01 5.82 5.86 179,888
11/18/2013 5.96 6.09 5.91 5.94 133,825
11/15/2013 5.93 6.03 5.91 5.96 130,042
11/14/2013 6.03 6.06 5.87 5.94 103,880
11/13/2013 6.07 6.18 6.01 6.05 177,910
11/12/2013 6.07 6.15 5.99 6.11 338,087
11/11/2013 6.18 6.18 6.05 6.1 292,911
11/08/2013 5.93 6.21 5.83 6.205 271,375
11/07/2013 5.85 5.95 5.74 5.94 589,950
11/06/2013 6.7 6.71 5.532 5.8 854,236
11/05/2013 6.6 6.67 6.34 6.36 152,002
11/04/2013 6.46 6.65 6.45 6.63 167,323
11/01/2013 6.42 6.48 6.21 6.45 138,678
10/31/2013 6.37 6.6 6.26 6.45 345,011
10/30/2013 6.45 6.46 6.27 6.38 136,177
10/29/2013 6.46 6.48 6.4 6.44 84,570
10/28/2013 6.47 6.5 6.38 6.44 264,791
10/25/2013 6.44 6.5 6.29 6.49 103,881
10/24/2013 6.24 6.41 6.201 6.4 82,119
10/23/2013 6.37 6.43 6.24 6.24 155,083
10/22/2013 6.42 6.48 6.34 6.4 105,777
10/21/2013 6.36 6.52 6.34 6.38 178,690
10/18/2013 6.4 6.42 6.3403 6.36 117,041
10/17/2013 6.4 6.407 6.305 6.39 156,362
10/16/2013 6.41 6.65 6.35 6.41 174,861
10/15/2013 6.41 6.48 6.3231 6.38 90,247
10/14/2013 6.53 6.59 6.41 6.44 103,439
10/11/2013 6.47 6.66 6.36 6.55 152,359
10/10/2013 6.32 6.55 6.28 6.49 117,554
10/09/2013 6.27 6.46 6.26 6.26 127,707
10/08/2013 6.43 6.52 6.25 6.26 149,455
10/07/2013 6.38 6.47 6.17 6.41 214,095
10/04/2013 6.24 6.46 6.24 6.42 139,397
10/03/2013 6.4 6.46 6.2 6.26 142,153
10/02/2013 6.53 6.6 6.38 6.43 116,539
10/01/2013 6.41 6.56 6.38 6.56 214,969
09/30/2013 6.37 6.46 6.306 6.41 258,316
09/27/2013 6.47 6.51 6.31 6.4 109,789
09/26/2013 6.4 6.49 6.34 6.49 155,872
09/25/2013 6.49 6.53 6.36 6.37 187,395
09/24/2013 6.32 6.53 6.29 6.47 343,412
09/23/2013 5.91 6.145 5.89 5.95 270,650
09/20/2013 6.11 6.24 5.855 5.91 2,180,030
09/19/2013 5.94 6.16 5.85 6.11 341,684
09/18/2013 6.05 6.08 5.83 5.92 368,286
09/17/2013 6.16 6.28 5.92 6.04 484,193
09/16/2013 6.52 6.559 6.15 6.16 634,765
09/13/2013 6.73 6.73 6.6 6.66 88,045
09/12/2013 6.62 6.75 6.62 6.63 136,244
09/11/2013 6.61 6.66 6.55 6.64 129,573
09/10/2013 6.6 6.85 6.56 6.6 129,820
09/09/2013 6.43 6.61 6.35 6.57 320,890
09/06/2013 6.47 6.5 6.3 6.4 324,291
09/05/2013 6.36 6.53 6.36 6.45 103,773
09/04/2013 6.5 6.5 6.33 6.38 527,173
09/03/2013 6.61 6.65 6.47 6.5 114,179
08/30/2013 6.61 6.67 6.46 6.56 131,383
08/29/2013 6.68 6.82 6.6 6.63 71,328
08/28/2013 6.61 6.73 6.59 6.69 131,377
08/27/2013 6.65 6.88 6.6 6.62 131,575
08/26/2013 6.92 6.97 6.675 6.71 160,676
08/23/2013 6.95 6.99 6.86 6.92 180,795
08/22/2013 6.93 7.005 6.84 6.96 165,093
08/21/2013 6.94 7 6.88 6.9 126,710
08/20/2013 6.74 6.955 6.64 6.93 184,623
08/19/2013 6.71 6.8 6.5 6.7 225,198
08/16/2013 6.59 6.84 6.53 6.75 281,714
08/15/2013 6.74 6.78 6.6028 6.63 228,781
08/14/2013 6.53 6.88 6.5 6.81 204,406
08/13/2013 6.66 6.7 6.48 6.51 308,336
08/12/2013 6.74 6.82 6.62 6.64 150,313
08/09/2013 6.9 6.97 6.765 6.78 111,172
08/08/2013 6.89 6.96 6.73 6.93 171,892
08/07/2013 6.91 6.93 6.77 6.87 164,103
08/06/2013 7.01 7.04 6.87 6.94 261,843
08/05/2013 6.98 7.02 6.71 7 365,728
08/02/2013 6.99 7.08 6.86 7.01 282,835
08/01/2013 7.74 7.94 7.2 7.25 572,865
07/31/2013 8.53 8.61 8.4 8.47 125,007
07/30/2013 8.73 8.81 8.4 8.51 249,027
07/29/2013 8.64 8.8 8.49 8.68 49,805
07/26/2013 8.77 8.96 8.6 8.64 126,616
07/25/2013 8.58 8.96 8.58 8.86 86,235
07/24/2013 8.81 8.84 8.56 8.56 87,944
07/23/2013 8.92 8.97 8.78 8.8 79,897
07/22/2013 8.84 8.98 8.66 8.89 89,790
07/19/2013 8.99 9.16 8.8 8.84 92,400
07/18/2013 8.87 9.12 8.87 8.96 139,195
07/17/2013 9.01 9.15 8.81 8.82 93,534
07/16/2013 8.88 9.2 8.84 8.97 504,003
07/15/2013 8.52 9.08 8.5 8.9 152,779
07/12/2013 8.36 8.54 8.36 8.49 76,957
07/11/2013 8.3 8.37 8.11 8.34 197,879
07/10/2013 8.04 8.38 8.02 8.3 122,190
07/09/2013 7.95 8.06 7.8 8.03 129,473
07/08/2013 7.88 7.9699 7.8 7.91 111,596
07/05/2013 7.61 7.88 7.53 7.88 108,775
07/03/2013 7.39 7.56 7.36 7.49 39,269
07/02/2013 7.67 7.67 7.32 7.37 71,377
07/01/2013 7.81 8.03 7.57 7.65 114,376
06/28/2013 7.9 7.99 7.81 7.84 280,117
06/27/2013 7.6 7.99 7.6 7.95 119,135
06/26/2013 7.89 7.99 7.52 7.54 158,846
06/25/2013 7.76 7.87 7.67 7.81 81,468
06/24/2013 7.96 7.96 7.65 7.7 213,235
06/21/2013 7.87 8.06 7.45 8 345,051
06/20/2013 7.74 8.38 7.41 7.83 224,772
06/19/2013 7.96 8.08 7.65 7.84 106,810
06/18/2013 7.95 8.24 7.86 7.94 187,550
06/17/2013 8.45 8.56 7.81 7.92 229,870
06/14/2013 8.46 8.629 8.29 8.38 153,514
06/13/2013 8.39 8.5 8.29 8.49 168,394
06/12/2013 8.58 8.58 7.63 8.41 167,594
06/11/2013 8.94 9.06 8.51 8.55 82,379
06/10/2013 8.44 9.08 8.41 9.06 112,771
06/07/2013 8.57 8.72 8.36 8.42 95,242
06/06/2013 8.41 8.665 8.3963 8.5 83,691
06/05/2013 8.2 8.45 8.07 8.38 137,476
06/04/2013 8.48 8.58 8.13 8.15 285,590
06/03/2013 8.64 8.64 8.25 8.51 164,755
05/31/2013 8.64 8.744 8.569 8.59 61,966
05/30/2013 8.75 8.84 8.63 8.66 96,002
05/29/2013 8.94 9.16 8.5 8.74 262,833
05/28/2013 8.9 9.16 8.77 9 373,100
05/24/2013 8.72 8.82 8.615 8.81 57,209
05/23/2013 8.6 8.819 8.51 8.74 88,913
05/22/2013 8.94 9.17 8.66 8.72 150,253
05/21/2013 8.95 9.11 8.91 8.98 102,935
05/20/2013 8.95 9.075 8.88 8.92 218,720
05/17/2013 9.14 9.15 8.94 8.98 103,663
05/16/2013 9.21 9.3 9.1 9.12 160,043
05/15/2013 9.17 9.6 9.135 9.2 238,385
05/14/2013 9.17 9.38 9.13 9.16 216,678
05/13/2013 9.18 9.26 9.06 9.15 104,771
05/10/2013 9.23 9.34 9.151 9.22 113,653
05/09/2013 9.15 9.4 9.09 9.19 380,009
05/08/2013 9.26 9.35 9.15 9.2 146,609
05/07/2013 9.05 9.26 8.96 9.23 213,603
05/06/2013 9.06 9.15 8.99 9.06 149,877
05/03/2013 8.83 9.14 8.82 9.03 311,490
05/02/2013 9.2 9.3 8.82 8.83 414,633
05/01/2013 8.75 8.9 8.53 8.64 276,002
04/30/2013 8.41 8.83 8.41 8.78 218,320
04/29/2013 8.43 8.65 8.37 8.42 114,790
04/26/2013 8.74 8.74 8.25 8.37 166,338
04/25/2013 8.51 8.79 8.5 8.6 377,630
04/24/2013 8.44 8.56 8.32 8.52 149,475
04/23/2013 8.39 8.55 8.29 8.54 246,225
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?