Quantcast
CYBE

CyberOptics Corporation Common Stock Historical Stock Prices

$16.68
*  
0.22
1.3%
Get CYBE Alerts
*Delayed - data as of Jun. 20, 2019  -  Find a broker to begin trading CYBE now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    CYBE After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

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 17.20 17.20 16.68 16.68 18,126
06/19/2019 16.46 17.06 16.33 16.9 16,524
06/18/2019 16.02 16.54 15.65 16.21 36,027
06/17/2019 16.13 16.14 15.87 15.87 4,680
06/14/2019 16.09 16.4 15.725 16.24 34,390
06/13/2019 16.09 16.32 15.8 16.02 12,679
06/12/2019 15.86 16.1655 15.55 16.16 55,143
06/11/2019 16.08 16.37 15.855 15.91 13,511
06/10/2019 15.79 16.9425 15.79 15.97 9,395
06/07/2019 15.84 16.4573 15.35 16.045 79,260
06/06/2019 15.829 16.13 15.61 15.61 20,624
06/05/2019 15.7 16.09 15.42 15.71 7,908
06/04/2019 15.5 16.5 15.03 15.62 23,842
06/03/2019 15.51 16.5 15.1 15.21 48,118
05/31/2019 15.815 16.05 15.18 15.35 13,230
05/30/2019 15.24 16.08 15.24 16.05 25,472
05/29/2019 14.71 15.94 14.66 15.72 43,278
05/28/2019 15 15.3 14.81 14.88 18,004
05/24/2019 16.46 16.46 14.71 14.9 68,857
05/23/2019 16.46 16.46 15.8 16.1 25,424
05/22/2019 16.6 16.7421 16.11 16.43 29,846
05/21/2019 17.12 17.27 16.85 16.85 15,967
05/20/2019 16.98 17.17 16.76 17.16 32,858
05/17/2019 17.07 17.4772 16.8335 17.13 19,547
05/16/2019 17.27 17.365 16.9242 17.26 27,797
05/15/2019 16.02 17.01 15.9494 16.82 13,031
05/14/2019 16.19 16.32 15.83 16.1 28,112
05/13/2019 16.35 16.36 15.57 16.2 26,642
05/10/2019 17.24 17.44 16.48 16.53 44,141
05/09/2019 17.6 18.2677 17.11 17.3 24,878
05/08/2019 17.91 18.4794 17.6 17.74 15,590
05/07/2019 18.25 18.79 17.445 18 20,221
05/06/2019 18.106 18.595 17.78 18.26 19,358
05/03/2019 17.38 19 17.38 18.34 36,361
05/02/2019 17.17 17.78 16.98 17.26 37,108
05/01/2019 17.74 17.8 16.95 17.21 41,178
04/30/2019 18.22 18.42 17.25 17.74 41,776
04/29/2019 19.11 19.28 18.02 18.02 47,849
04/26/2019 18.28 19.3052 17.7386 19.11 101,036
04/25/2019 18.1 18.94 17.8804 18.28 85,441
04/24/2019 17.83 18.38 17.69 18.01 48,623
04/23/2019 17.65 17.89 17.4143 17.74 30,002
04/22/2019 17.82 17.9679 17.4 17.49 55,863
04/18/2019 16.96 18.02 16.96 18.02 43,534
04/17/2019 17.87 18.1 16.75 16.75 38,087
04/16/2019 18.05 18.17 17.67 17.67 14,433
04/15/2019 17.81 18.17 17.69 17.92 15,042
04/12/2019 17.8 18.155 17.23 17.69 46,559
04/11/2019 18.07 18.505 17.61 17.67 29,238
04/10/2019 17.63 18.55 17.63 18.25 27,631
04/09/2019 18.181 18.2 17.55 17.56 28,622
04/08/2019 17.95 18.17 17.87 18.02 18,202
04/05/2019 17.52 17.98 17.52 17.81 21,258
04/04/2019 17.25 17.56 17.22 17.53 13,880
04/03/2019 17.21 17.69 17.1 17.1 26,716
04/02/2019 17 17.3998 16.95 17.15 55,255
04/01/2019 17.25 17.95 16.885 17.14 36,302
03/29/2019 17.94 18.2692 17.1 17.1 24,472
03/28/2019 17.07 18.06 17.07 17.92 24,723
03/27/2019 18.08 18.1072 17.07 17.07 12,200
03/26/2019 18.31 18.43 17.97 18.09 14,873
03/25/2019 18.83 18.9204 18.31 18.31 19,021
03/22/2019 19.31 19.39 18.67 18.82 9,187
03/21/2019 19.07 19.5908 19.07 19.38 12,106
03/20/2019 19.4 19.44 18.9 19.14 7,712
03/19/2019 19.67 19.67 18.98 19.41 14,462
*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?



Smart Portfolio