CYBERDEFENDER Historical Stock Price

Below is the stock price history for Cyberdefender CYDE. Data is recorded each day for the historical open, high, low, close and volume. The Cyberdefender 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.

Cyberdefender Historical Stock Price

DateOpenHighLowCloseVolume
2012-03-02 0.105 0.132 0.0505 0.0505 316,309
2012-03-01 0.1009 0.16 0.0999 0.10 1,056,279
2012-02-29 0.079 0.0989 0.077 0.0951 392,409
2012-02-28 0.042 0.073 0.0415 0.0641 329,863
2012-02-27 0.06 0.063 0.042 0.042 162,718
2012-02-24 0.075 0.075 0.0569 0.06 156,275
2012-02-23 0.134 0.134 0.079 0.079 514,829
2012-02-22 0.18 0.1801 0.167 0.167 47,680
2012-02-21 0.2099 0.2099 0.1999 0.20 911
2012-02-17 0.21 0.21 0.19 0.1944 8,006
2012-02-16 0.205 0.21 0.1802 0.2045 13,144
2012-02-15 0.28 0.28 0.2142 0.2142 55,998
2012-02-14 0.185 0.2489 0.18 0.22 247,562
2012-02-13 0.1112 0.17 0.1112 0.16 115,430
2012-02-10 0.12 0.12 0.11 0.113 16,256
2012-02-09 0.1255 0.1255 0.1201 0.1201 4,670
2012-02-08 0.1318 0.14 0.1302 0.14 10,700
2012-02-07 0.145 0.145 0.126 0.14 3,150
2012-02-06 0.145 0.145 0.1205 0.137 38,282
2012-02-03 0.1809 0.1826 0.18 0.1826 22,176
2012-02-02 0.195 0.195 0.181 0.181 10,110
2012-02-01 0.1985 0.1985 0.1985 0.1985 10
2012-01-31 0.19 0.19 0.19 0.19 9,200
2012-01-30 0.1852 0.1852 0.1852 0.1852 1,012
2012-01-27 0.1905 0.1908 0.1901 0.1908 10,200
2012-01-26 0.22 0.23 0.191 0.191 19,834
2012-01-25 0.20 0.20 0.20 0.20 500
2012-01-23 0.22 0.22 0.21 0.21 3,735
2012-01-20 0.22 0.2276 0.22 0.2272 1,281
2012-01-19 0.24 0.24 0.24 0.24 935

» More Cyberdefender Stock Price History

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