Ciber, Inc. Historical Stock Prices

CBR 
$3.43
*  
0.03
0.87%
Get CBR Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CBR now
Exchange: NYSE
Industry: Technology
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.43  3.49  3.42  3.43 143,629
05/22/2015 3.44 3.49 3.42 3.43 143,629
05/21/2015 3.51 3.53 3.43 3.46 90,470
05/20/2015 3.53 3.58 3.45 3.52 141,031
05/19/2015 3.48 3.56 3.45 3.53 155,000
05/18/2015 3.58 3.615 3.45 3.54 148,170
05/15/2015 3.59 3.62 3.53 3.57 103,789
05/14/2015 3.57 3.64 3.54 3.6 179,872
05/13/2015 3.55 3.59 3.45 3.5 723,539
05/12/2015 3.6 3.62 3.51 3.52 407,711
05/11/2015 3.69 3.75 3.6 3.61 121,463
05/08/2015 3.72 3.75 3.68 3.71 137,581
05/07/2015 3.65 3.68 3.605 3.66 160,662
05/06/2015 3.58 3.67 3.52 3.65 164,992
05/05/2015 3.53 3.58 3.47 3.57 294,054
05/04/2015 3.53 3.58 3.5 3.52 157,726
05/01/2015 3.53 3.6 3.46 3.54 111,760
04/30/2015 3.57 3.62 3.45 3.53 414,586
04/29/2015 3.8 3.8 3.6 3.62 156,136
04/28/2015 3.94 3.94 3.7601 3.85 145,339
04/27/2015 3.97 3.9849 3.82 3.95 161,750
04/24/2015 3.9 3.96 3.88 3.96 82,808
04/23/2015 3.88 3.93 3.84 3.92 79,712
04/22/2015 3.82 3.95 3.785 3.9 81,592
04/21/2015 3.87 3.91 3.8 3.84 120,668
04/20/2015 3.81 3.96 3.76 3.87 318,061
04/17/2015 3.81 3.815 3.76 3.77 140,600
04/16/2015 3.84 3.89 3.84 3.84 200,560
04/15/2015 3.86 3.9 3.8 3.86 361,421
04/14/2015 3.88 3.95 3.86 3.87 135,053
04/13/2015 3.87 3.95 3.87 3.88 126,779
04/10/2015 3.92 3.92 3.85 3.88 145,124
04/09/2015 3.95 4 3.885 3.91 118,156
04/08/2015 3.94 4.058 3.93 3.95 140,455
04/07/2015 4.01 4.03 3.95 3.96 109,624
04/06/2015 3.96 4.04 3.96 4 83,100
04/02/2015 4.15 4.15 3.99 4.01 209,660
04/01/2015 4.07 4.15 4.05 4.13 110,121
03/31/2015 4.11 4.17 4.09 4.12 79,634
03/30/2015 4.01 4.15 4.01 4.15 144,013
03/27/2015 3.96 4.03 3.93 4.01 103,191
03/26/2015 3.92 3.981 3.89 3.95 70,032
03/25/2015 4.16 4.16 3.94 3.95 107,560
03/24/2015 4.05 4.16 4.04 4.16 122,971
03/23/2015 4.06 4.14 4.04 4.06 136,303
03/20/2015 4.05 4.14 4.01 4.06 371,864
03/19/2015 3.97 4.01 3.96 4.01 109,429
03/18/2015 3.86 4.01 3.86 3.99 125,295
03/17/2015 3.85 3.89 3.81 3.88 190,004
03/16/2015 3.99 4 3.87 3.88 119,637
03/13/2015 4 4 3.86 3.97 161,971
03/12/2015 3.9 4.03 3.9 4.01 143,176
03/11/2015 3.88 3.91 3.84 3.86 174,393
03/10/2015 3.8 3.9 3.78 3.86 134,064
03/09/2015 3.84 3.89 3.83 3.85 93,815
03/06/2015 3.96 4.02 3.8 3.82 148,327
03/05/2015 4.03 4.05 3.96 4.01 111,429
03/04/2015 3.97 4.05 3.93 4.04 171,453
03/03/2015 3.97 4 3.91 4 106,941
03/02/2015 3.89 4.04 3.87 4 163,254
02/27/2015 3.99 4.04 3.92 3.92 128,040
02/26/2015 4.04 4.05 3.931 3.98 122,553
02/25/2015 4.07 4.11 3.989 4.06 48,410
02/24/2015 3.99 4.15 3.99 4.05 147,345
02/23/2015 4.03 4.05 3.86 4.04 185,932
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?