CYBE

CyberOptics Corporation Historical Stock Prices

$10.85
*  
0.36
3.43%
Get CYBE Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading CYBE now
Exchange: NASDAQ
Industry: Capital Goods
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 20-JAN-2015 TO 20-APR-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  10.59  10.91  10.59  10.85 20,498
04/20/2015 10.59 10.91 10.59 10.85 20,498
04/17/2015 10.66 10.8299 10.42 10.49 17,941
04/16/2015 10.9 10.99 10.53 10.65 6,118
04/15/2015 10.9 11 10.72 10.94 12,380
04/14/2015 11.11 11.11 10.4 10.75 7,822
04/13/2015 11.11 11.24 10.8 11.09 62,296
04/10/2015 10.31 11 10.31 10.99 33,970
04/09/2015 10.65 10.77 10.4 10.45 10,726
04/08/2015 10.61 10.79 10.51 10.51 13,440
04/07/2015 10.68 10.7 10.462 10.7 6,206
04/06/2015 10.35 10.66 10.32 10.65 10,328
04/02/2015 10.7 10.7 10.27 10.6 6,290
04/01/2015 10.11 10.46 10.11 10.46 13,193
03/31/2015 10.21 10.21 10 10.1 5,392
03/30/2015 10.17 10.24 10.15 10.21 6,485
03/27/2015 10.2 10.47 10 10 14,777
03/26/2015 10.23 10.67 10 10.21 9,516
03/25/2015 10.47 10.69 10.03 10.32 16,216
03/24/2015 10.65 10.7 10.2401 10.33 4,425
03/23/2015 10.02 10.94 10.02 10.57 16,679
03/20/2015 9.67 11.02 9.2 10.01 19,349
03/19/2015 9.4 9.7 9.4 9.6999 2,125
03/18/2015 9.6791 9.6791 9.27 9.39 5,363
03/17/2015 9.51 9.7 9.25 9.59 6,988
03/16/2015 9.34 9.68 9.34 9.38 10,785
03/13/2015 9.53 9.6195 9.41 9.52 10,768
03/12/2015 9.35 9.66 9.32 9.53 20,601
03/11/2015 9.22 9.54 9.21 9.25 27,324
03/10/2015 9.6 9.61 9.01 9.21 24,486
03/09/2015 9.61 9.7 9.44 9.69 11,344
03/06/2015 9.6122 9.75 9.6122 9.75 832
03/05/2015 9.75 9.75 9.44 9.71 11,361
03/04/2015 9.5 9.71 9.33 9.71 12,041
03/03/2015 9.42 9.49 9.3 9.48 3,448
03/02/2015 9.17 9.62 9.15 9.16 14,234
02/27/2015 9.75 9.75 9.01 9.1 30,672
02/26/2015 9.857 9.88 9.6 9.6 15,031
02/25/2015 9.675 9.99 9.6201 9.88 10,631
02/24/2015 9.87 9.87 9.72 9.84 34,898
02/23/2015 9.86 9.87 9.68 9.85 25,849
02/20/2015 9.87 9.9895 9.543 9.87 23,757
02/19/2015 9.83 10.3658 9.83 10 61,565
02/18/2015 10.66 11.14 10.31 10.7 68,658
02/17/2015 10.7 10.88 10.31 10.88 30,993
02/13/2015 10.6 10.6 10.25 10.44 27,603
02/12/2015 10.5 10.6 10.3316 10.45 19,926
02/11/2015 10.65 10.8 9.97 10.66 17,226
02/10/2015 10.99 11.08 10.71 10.71 4,050
02/09/2015 10.96 11.23 10.65 10.7646 11,306
02/06/2015 10.99 11.08 10.83 10.96 21,912
02/05/2015 11.05 11.33 11.0101 11.0398 9,020
02/04/2015 10.68 11.3199 10.68 10.95 49,943
02/03/2015 10.92 11.1 10.72 10.77 17,610
02/02/2015 10.85 11.37 10.72 10.99 19,233
01/30/2015 11.21 11.21 10.746 10.91 14,128
01/29/2015 11.07 11.75 10.67 11.1 24,618
01/28/2015 11.28 11.75 10.64 10.68 18,463
01/27/2015 10.92 11.12 10.744 10.93 21,616
01/26/2015 10.68 11.14 10.62 11.11 29,475
01/23/2015 10.525 11 10.4 10.69 34,600
01/22/2015 10.56 10.794 10.55 10.74 42,709
01/21/2015 11 11.02 10.45 10.6 53,911
01/20/2015 10.57 11.47 10.4 11 39,414
*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?