CYBE

CyberOptics Corporation Historical Stock Prices

$7.06
*  
0.14
1.94%
Get CYBE Alerts
*Delayed - data as of Jul. 28, 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 28-APR-2015 TO 28-JUL-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  7.29  7.75  7  7.06 7,859
07/28/2015 7.75 7.75 7 7.06 7,859
07/27/2015 7.55 7.57 7.13 7.2 22,127
07/24/2015 7 7.83 7 7.61 32,989
07/23/2015 7.45 7.5 6.98 7 74,493
07/22/2015 8.26 8.299 7.45 7.4601 50,933
07/21/2015 8.474 8.6 8.1 8.16 42,502
07/20/2015 8.75 8.75 8.4 8.52 33,013
07/17/2015 8.71 9.06 8.71 8.75 8,537
07/16/2015 9.23 9.25 8.91 8.92 23,836
07/15/2015 9.3 9.34 8.93 9.14 23,663
07/14/2015 9.5 9.73 9.2 9.21 24,480
07/13/2015 9.25 9.74 9.2 9.45 54,145
07/10/2015 9.608 9.608 9.27 9.32 13,200
07/09/2015 9.265 9.41 9.22 9.39 4,905
07/08/2015 9.66 9.66 9.17 9.22 11,661
07/07/2015 9.6 9.92 9.4001 9.9 8,617
07/06/2015 9.59 9.9399 9.59 9.75 2,629
07/02/2015 10.24 10.24 9.41 9.75 19,836
07/01/2015 10.28 10.46 10.08 10.08 6,073
06/30/2015 10.3944 10.4189 10.1 10.11 3,528
06/29/2015 10.4332 10.4332 10.18 10.18 7,379
06/26/2015 10.37 10.5 10.34 10.5 5,371
06/25/2015 10.46 10.46 10.2 10.3 9,109
06/24/2015 10.245 10.45 10.2 10.42 3,406
06/23/2015 10.3 10.35 10.2 10.2 6,610
06/22/2015 10.23 10.2719 10.1801 10.2719 2,929
06/19/2015 10.36 10.36 10.18 10.18 1,367
06/18/2015 10.22 10.3744 10.22 10.37 1,941
06/17/2015 10.1057 10.36 10.1057 10.2201 3,139
06/16/2015 10.19 10.44 10.05 10.3995 5,948
06/15/2015 10.27 10.46 10.04 10.24 6,539
06/12/2015 10.5 10.5 10.31 10.35 3,808
06/11/2015 10.4999 10.6375 10.2852 10.2852 10,866
06/10/2015 10.26 10.5 10.0901 10.29 17,021
06/09/2015 10.2 10.27 9.77 10.09 23,255
06/08/2015 10.28 10.49 10.16 10.17 10,850
06/05/2015 10.63 10.64 10.275 10.35 4,712
06/04/2015 10.54 10.67 10.3822 10.43 6,209
06/03/2015 10.71 10.71 10.468 10.67 18,504
06/02/2015 10.74 10.74 10.46 10.72 16,153
06/01/2015 10.5 10.74 10.41 10.74 14,844
05/29/2015 10.47 10.49 10.35 10.47 2,931
05/28/2015 10.424 10.48 10.3 10.3 16,670
05/27/2015 10.23 10.47 10.23 10.3 17,682
05/26/2015 10.35 10.47 10.16 10.18 13,377
05/22/2015 10.35 10.35 10.31 10.34 4,205
05/21/2015 10.4 10.6 10.31 10.35 43,387
05/20/2015 10.5 10.5 10.29 10.29 27,632
05/19/2015 10.37 10.49 10.2 10.49 13,637
05/18/2015 10.235 10.47 10.19 10.36 7,465
05/15/2015 10.23 10.66 10.23 10.5 7,995
05/14/2015 10.3 10.47 10.17 10.23 10,025
05/13/2015 10.5 10.51 10.22 10.45 11,956
05/12/2015 10.32 10.65 10.32 10.35 11,202
05/11/2015 10.53 10.53 10.53 10.53 00
05/08/2015 10.51 10.709 10.49 10.53 6,100
05/07/2015 10.73 10.75 10.43 10.5 12,502
05/06/2015 10.55 10.75 10.45 10.4668 4,155
05/05/2015 10.5 10.5 10.2814 10.45 7,226
05/04/2015 10.7 10.73 10.42 10.49 16,424
05/01/2015 10.273 10.75 10.273 10.726 7,098
04/30/2015 10.693 10.73 10.61 10.61 6,748
04/29/2015 10.64 10.66 10.53 10.65 22,525
04/28/2015 10.668 10.668 10.43 10.64 25,025
*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?