CYBEROPTICS Historical Stock Price

Below is the stock price history for Cyberoptics CYBE. Data is recorded each day for the historical open, high, low, close and volume. The Cyberoptics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cyberoptics Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-22 17.05 17.20 16.70 16.80 4,676
2018-01-19 16.75 17.30 16.75 17.10 1,602
2018-01-18 16.65 16.80 16.65 16.65 2,827
2018-01-17 16.25 16.65 16.25 16.60 2,103
2018-01-16 15.85 16.50 15.85 16.00 2,135
2018-01-12 16.15 16.15 15.70 15.80 1,439
2018-01-11 15.70 16.30 15.70 16.05 700
2018-01-10 15.75 15.80 15.65 15.80 800
2018-01-09 16.60 16.60 15.85 16.05 2,137
2018-01-08 16.25 16.55 16.25 16.55 1,544
2018-01-05 16.95 16.95 16.70 16.75 3,420
2018-01-04 16.75 16.95 16.45 16.95 2,576
2018-01-03 16.10 16.45 16.00 16.45 2,802
2018-01-02 15.55 15.75 15.20 15.75 3,120
2017-12-29 15.40 15.40 14.80 15.10 704
2017-12-28 14.80 14.95 14.80 14.95 900
2017-12-27 15.00 15.05 14.85 14.925 1,551
2017-12-26 15.60 15.60 15.05 15.10 1,500
2017-12-22 16.20 16.25 15.40 15.55 3,652
2017-12-21 16.30 16.40 16.10 16.15 2,678
2017-12-20 15.95 16.25 15.95 16.05 2,606
2017-12-19 15.65 16.20 15.40 15.90 3,206
2017-12-18 15.75 15.75 15.40 15.45 2,806
2017-12-15 14.80 15.85 14.80 15.60 3,973
2017-12-14 14.35 15.30 14.35 15.00 3,245
2017-12-13 15.25 15.35 14.50 14.50 2,873
2017-12-12 15.25 15.25 15.00 15.00 1,900
2017-12-11 15.35 15.35 15.05 15.10 2,184
2017-12-08 15.75 15.75 15.40 15.50 1,206
2017-12-07 15.50 15.60 15.15 15.35 1,293

» More Cyberoptics Stock Price History

To see other companies like Cyberoptics (CYBE), view our stock market today for news, and other data.