Ciber, Inc. Historical Stock Prices

CBR 
$3.82
*  
0.01
0.26%
Get CBR Alerts
*Delayed - data as of Aug. 22, 2014 15:23 ET  -  Find a broker to begin trading CBR now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    CBR Real Time
 
 
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: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
15:23  3.76  3.82  3.75  3.82 69,390
08/21/2014 3.79 3.84 3.75 3.81 143,518
08/20/2014 3.81 3.86 3.74 3.77 161,133
08/19/2014 3.77 3.87 3.77 3.84 228,827
08/18/2014 3.75 3.766 3.65 3.73 153,112
08/15/2014 3.73 3.74 3.58 3.69 301,040
08/14/2014 3.61 3.686 3.595 3.67 200,015
08/13/2014 3.63 3.67 3.6 3.62 142,498
08/12/2014 3.65 3.68 3.61 3.63 171,955
08/11/2014 3.67 3.75 3.62 3.64 226,102
08/08/2014 3.61 3.67 3.59 3.63 343,794
08/07/2014 3.62 3.71 3.601 3.63 119,454
08/06/2014 3.67 3.8 3.62 3.62 228,555
08/05/2014 3.61 3.71 3.6 3.68 208,280
08/04/2014 3.6 3.7 3.59 3.61 342,792
08/01/2014 3.47 3.61 3.44 3.6 424,063
07/31/2014 3.74 3.74 3.46 3.49 1,280,181
07/30/2014 3.87 3.93 3.71 3.8 444,013
07/29/2014 4 4.1 3.8101 3.86 765,373
07/28/2014 4.35 4.45 4.23 4.44 247,825
07/25/2014 4.39 4.45 4.33 4.36 147,004
07/24/2014 4.45 4.53 4.4 4.46 318,886
07/23/2014 4.36 4.42 4.34 4.42 113,175
07/22/2014 4.36 4.42 4.32 4.37 94,251
07/21/2014 4.38 4.38 4.25 4.32 123,438
07/18/2014 4.25 4.46 4.25 4.44 175,324
07/17/2014 4.31 4.36 4.21 4.29 194,054
07/16/2014 4.42 4.43 4.32 4.36 103,169
07/15/2014 4.6 4.65 4.4 4.42 172,598
07/14/2014 4.72 4.73 4.62 4.62 69,058
07/11/2014 4.6 4.7 4.535 4.65 100,247
07/10/2014 4.51 4.69 4.4905 4.63 133,449
07/09/2014 4.73 4.78 4.62 4.63 163,781
07/08/2014 4.82 4.8208 4.68 4.74 159,663
07/07/2014 4.97 4.97 4.84 4.86 151,681
07/03/2014 4.9 5 4.8 4.97 84,567
07/02/2014 5 5.04 4.91 4.93 242,371
07/01/2014 4.93 5.05 4.93 5.04 318,909
06/30/2014 4.92 4.97 4.87 4.94 199,404
06/27/2014 4.74 5 4.74 4.95 411,792
06/26/2014 4.78 4.79 4.69 4.79 83,912
06/25/2014 4.75 4.83 4.7 4.8 144,063
06/24/2014 4.91 4.99 4.78 4.81 194,047
06/23/2014 4.92 4.97 4.88 4.94 150,497
06/20/2014 4.88 4.97 4.82 4.93 353,068
06/19/2014 4.94 4.94 4.78 4.88 122,127
06/18/2014 4.87 4.92 4.78 4.91 154,858
06/17/2014 4.7 4.9 4.69 4.88 319,140
06/16/2014 4.65 4.722 4.57 4.68 68,785
06/13/2014 4.76 4.76 4.63 4.65 137,704
06/12/2014 4.72 4.75 4.67 4.73 95,278
06/11/2014 4.89 4.99 4.74 4.75 169,179
06/10/2014 5 5.05 4.92 4.93 234,685
06/09/2014 4.98 5.03 4.88 5.03 385,532
06/06/2014 4.81 5.09 4.81 5 243,529
06/05/2014 4.7 4.92 4.69 4.87 190,082
06/04/2014 4.65 4.71 4.62 4.7 193,051
06/03/2014 4.64 4.71 4.57 4.65 259,240
06/02/2014 4.65 4.69 4.62 4.65 203,439
05/30/2014 4.66 4.68 4.62 4.65 111,698
05/29/2014 4.42 4.66 4.42 4.64 191,275
05/28/2014 4.56 4.56 4.34 4.42 194,439
05/27/2014 4.6 4.64 4.53 4.59 215,305
05/23/2014 4.52 4.58 4.44 4.57 151,464
05/22/2014 4.2 4.55 4.195 4.5 787,744
05/21/2014 4.23 4.32 4.14 4.21 164,835
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 Brokers before you trade

Want to trade FX?