CYBERONICS $47.52

down -0.60


23/5/2013 04:23 PM  |  NASDAQ : CYBX  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

CYBX historical data

Date Open High Low Close Volume
5/23/2013 47.75 48.16 47.34 47.52 3309
5/22/2013 49.64 49.88 47.74 48.12 2280
5/21/2013 49.05 49.69 48.90 49.51 2316
5/20/2013 49.28 49.59 48.84 49.12 3097
5/17/2013 48.50 49.31 48.14 49.27 3127
5/16/2013 47.80 48.37 47.35 48.22 2325
5/15/2013 47.81 48.54 47.81 48.01 3987
5/14/2013 47.22 48.46 47.22 48.04 5101
5/13/2013 46.17 47.64 46.09 47.31 4873
5/10/2013 44.58 46.75 44.58 46.57 4815
5/9/2013 43.44 45.15 43.35 44.56 5219
5/8/2013 43.02 43.35 42.51 43.35 1656
5/7/2013 43.27 43.27 42.62 42.97 2337
5/6/2013 43.58 43.58 42.76 43.10 2822
5/3/2013 44.25 44.63 43.55 43.60 3027
5/2/2013 43.12 44.13 43.10 43.92 4135
5/1/2013 43.29 43.94 42.50 43.04 4752
4/30/2013 43.59 43.93 43.25 43.42 3236
4/29/2013 43.19 44.11 42.95 43.74 5155
4/26/2013 43.14 43.33 42.49 42.99 3597
4/25/2013 43.34 43.75 43.04 43.24 3856
4/24/2013 44.61 44.61 43.07 43.42 3632
4/23/2013 44.71 44.89 44.29 44.56 1558
4/22/2013 44.75 44.96 44.01 44.49 2898
4/19/2013 44.05 45.31 43.93 44.80 4155
4/18/2013 43.62 44.19 43.34 44.01 5069
4/17/2013 43.25 43.91 43.02 43.45 3382
4/16/2013 44.92 44.92 43.02 43.27 6237
4/15/2013 45.26 45.38 44.32 44.56 4055
4/12/2013 45.77 46.00 45.30 45.56 1506
4/11/2013 45.50 46.17 45.36 45.82 1741
4/10/2013 44.43 45.64 44.21 45.45 3206
4/9/2013 45.91 46.22 44.14 44.27 5456
4/8/2013 46.47 46.47 45.76 46.00 3793
4/5/2013 45.48 46.36 45.44 46.29 3128
4/4/2013 46.25 46.35 45.21 45.96 4318
4/3/2013 46.81 46.96 46.02 46.54 2249
4/2/2013 46.51 47.12 46.42 46.84 2386
4/1/2013 46.85 47.04 46.22 46.68 4022
3/28/2013 46.54 47.14 46.43 46.80 3377
3/27/2013 45.87 46.69 45.82 46.69 2209
3/26/2013 46.17 46.17 45.73 46.10 1961
3/25/2013 45.39 46.73 45.22 45.98 2820
3/22/2013 46.07 46.46 45.39 45.54 2390
3/21/2013 45.79 46.37 45.74 45.93 3501
3/20/2013 46.25 46.57 45.70 45.86 3486
3/19/2013 46.56 46.92 45.56 46.05 3667
3/18/2013 46.05 46.55 45.91 46.42 2090
3/15/2013 47.61 47.72 46.04 46.50 6272
3/14/2013 48.79 48.87 47.26 47.49 7194
3/13/2013 48.33 49.05 48.25 48.91 2440
3/12/2013 48.19 48.61 48.02 48.30 1878
3/11/2013 48.43 48.79 48.09 48.28 2088
3/8/2013 48.29 48.66 47.88 48.59 1483
3/7/2013 48.22 48.76 47.83 48.11 1301
3/6/2013 47.60 48.59 47.60 48.37 4572
3/5/2013 47.45 48.18 47.41 47.96 4448
3/4/2013 47.11 47.90 46.56 47.49 4936
3/1/2013 45.18 46.25 45.18 46.04 3211
2/28/2013 46.34 46.75 45.71 45.75 3067
2/27/2013 46.09 46.71 46.09 46.30 2951
2/26/2013 46.24 46.83 46.21 46.24 3443
2/25/2013 46.70 47.20 46.08 46.20 5647
2/22/2013 48.00 48.00 43.53 46.65 15492
2/21/2013 45.00 45.16 43.93 44.33 4560
2/20/2013 46.02 46.47 44.96 45.00 4448
2/19/2013 44.88 46.19 44.75 45.98 5809
2/15/2013 45.96 45.96 44.96 45.05 4243
2/14/2013 45.60 45.91 45.27 45.57 2010
2/13/2013 45.59 45.95 45.26 45.72 3237
2/12/2013 46.10 46.10 45.55 45.70 3351
2/11/2013 46.01 46.58 45.95 46.25 2578
2/8/2013 45.93 46.43 45.83 45.88 2153
2/7/2013 46.90 46.91 45.77 45.97 4739
2/6/2013 46.47 47.07 46.46 46.69 3131
2/5/2013 46.75 47.10 46.37 46.51 4949
2/4/2013 45.22 48.93 45.00 46.81 22744
2/1/2013 43.40 44.45 43.13 44.35 4612
1/31/2013 43.25 43.51 42.78 43.36 6118
1/30/2013 44.12 44.64 42.99 43.21 6040
1/29/2013 44.56 45.06 44.19 44.36 5006
1/28/2013 43.24 44.68 42.76 44.64 12799
1/25/2013 43.76 43.82 42.31 42.73 11815
1/24/2013 43.49 45.66 43.23 43.75 25565
1/23/2013 47.39 47.39 43.55 43.98 56096
1/22/2013 49.66 49.68 45.93 48.10 17520
1/18/2013 51.07 51.08 49.51 49.65 7090
1/17/2013 53.13 53.48 50.75 50.99 5326
1/16/2013 53.40 53.44 52.61 52.84 2824
1/15/2013 53.05 53.65 52.35 53.38 2752
1/14/2013 53.64 54.02 52.91 53.22 1687
1/11/2013 53.68 53.82 53.01 53.60 2817
1/10/2013 55.63 56.01 53.28 53.53 3760
1/9/2013 55.60 56.73 55.05 55.42 2422
1/8/2013 52.56 55.49 52.56 55.33 4561
1/7/2013 52.65 53.35 52.28 52.75 2129
1/4/2013 52.94 53.43 52.61 53.00 1266
1/3/2013 53.29 53.50 52.44 52.77 2014
1/2/2013 53.52 53.87 52.17 53.14 1948
12/31/2012 51.52 52.60 50.97 52.53 1610
Marketplace
Trading Center