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
2018-04-20 16.60 16.70 15.95 16.15 6,556
2018-04-19 17.60 17.60 16.65 17.00 2,446
2018-04-18 18.40 18.50 17.85 17.85 1,020
2018-04-17 18.35 18.65 18.35 18.60 1,649
2018-04-16 18.35 18.40 18.35 18.35 1,142
2018-04-13 18.25 18.35 18.10 18.25 1,225
2018-04-12 18.05 18.40 18.05 18.15 1,590
2018-04-11 17.80 18.25 17.80 18.00 1,039
2018-04-10 17.35 17.80 17.30 17.80 2,100
2018-04-09 17.80 17.80 17.20 17.45 814
2018-04-06 17.15 17.15 16.65 16.75 2,133
2018-04-05 17.50 17.65 17.35 17.65 1,043
2018-04-03 16.95 17.50 16.90 17.475 2,527
2018-04-02 17.55 17.55 16.30 16.30 1,874
2018-03-29 18.10 18.10 17.70 17.95 1,317
2018-03-28 18.45 18.45 17.25 17.45 1,745
2018-03-27 18.95 19.05 18.45 18.45 1,112
2018-03-26 19.10 19.10 18.50 18.90 1,997
2018-03-23 19.50 19.65 19.10 19.10 2,230
2018-03-22 19.60 19.65 19.40 19.50 2,259
2018-03-21 20.00 20.20 19.95 20.05 3,689
2018-03-20 20.15 20.55 19.95 20.05 6,607
2018-03-19 18.70 19.35 18.70 19.35 3,328
2018-03-16 18.95 19.15 18.90 19.15 933
2018-03-15 18.40 18.60 18.30 18.55 803
2018-03-14 18.30 18.30 18.00 18.20 598
2018-03-13 18.65 18.75 18.20 18.35 1,303
2018-03-12 18.175 18.175 17.95 18.15 6,653
2018-03-09 18.45 18.55 18.25 18.35 1,554
2018-03-08 17.85 18.30 17.80 18.30 2,655

» More Cyberoptics Stock Price History

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