Cbeyond Price:
8.98 for May 17, 2013Cbeyond Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2013 | 9.14 | 9.15 | 8.94 | 8.98 | 102114.0 |
| May 16, 2013 | 9.21 | 9.30 | 9.10 | 9.12 | 159181.0 |
| May 15, 2013 | 9.17 | 9.60 | 9.135 | 9.20 | 237895.0 |
| May 14, 2013 | 9.17 | 9.38 | 9.13 | 9.16 | 197933.0 |
| May 13, 2013 | 9.18 | 9.26 | 9.06 | 9.15 | 103316.0 |
| May 10, 2013 | 9.23 | 9.34 | 9.151 | 9.22 | 113480.0 |
| May 9, 2013 | 9.15 | 9.40 | 9.09 | 9.19 | 380009.0 |
| May 8, 2013 | 9.26 | 9.35 | 9.15 | 9.20 | 134656.0 |
| May 7, 2013 | 9.05 | 9.26 | 8.96 | 9.23 | 213405.0 |
| May 6, 2013 | 9.06 | 9.15 | 8.99 | 9.06 | 149877.0 |
| May 3, 2013 | 8.83 | 9.14 | 8.82 | 9.03 | 295618.0 |
| May 2, 2013 | 9.20 | 9.30 | 8.82 | 8.83 | 414429.0 |
| May 1, 2013 | 8.75 | 8.90 | 8.53 | 8.64 | 265642.0 |
| April 30, 2013 | 8.41 | 8.83 | 8.41 | 8.78 | 208954.0 |
| April 29, 2013 | 8.43 | 8.65 | 8.37 | 8.42 | 109995.0 |
| April 26, 2013 | 8.74 | 8.74 | 8.25 | 8.37 | 166338.0 |
| April 25, 2013 | 8.51 | 8.79 | 8.50 | 8.60 | 377630.0 |
| April 24, 2013 | 8.44 | 8.56 | 8.32 | 8.52 | 143592.0 |
| April 23, 2013 | 8.39 | 8.55 | 8.29 | 8.54 | 246225.0 |
| April 22, 2013 | 8.17 | 8.32 | 7.71 | 8.31 | 311632.0 |
| April 19, 2013 | 7.80 | 8.22 | 7.764 | 8.19 | 199114.0 |
| April 18, 2013 | 8.00 | 8.16 | 7.69 | 7.76 | 279498.0 |
| April 17, 2013 | 7.87 | 8.35 | 7.87 | 7.98 | 221271.0 |
| April 16, 2013 | 8.16 | 8.185 | 7.86 | 7.93 | 208758.0 |
| April 15, 2013 | 8.23 | 8.40 | 8.066 | 8.25 | 224093.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
CBEY Price Benchmarks
| Companies | |
|---|---|
| Adtran | 22.79 |
| Symmetricom | 5.29 |
| Super Micro Computer | 10.77 |
CBEY Price Range, Past 5 Years
| Minimum | 5.700 | May 23 2012 |
| Maximum | 20.42 | Apr 29 2009 |
| Average | 12.12 |
