$53.75 0.00 (%) Cyberonics Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYBX historical data

Date Open High Low Close Volume
11/26/201453.9654.2353.5353.75299,770
11/25/201454.2654.9053.0253.76378,726
11/24/201452.5554.9452.1654.26529,633
11/21/201454.1255.0851.0252.181,230,444
11/20/201448.5056.0048.1955.011,691,006
11/19/201449.9150.6448.3348.51659,842
11/18/201453.1053.2550.0850.12386,589
11/17/201452.8453.7152.7152.97569,032
11/14/201451.4852.9051.0452.72317,951
11/13/201450.3751.6850.2251.31307,377
11/12/201450.9351.3748.9650.52764,416
11/11/201450.1751.3349.9050.92331,770
11/10/201450.1550.3049.7850.00451,792
11/7/201450.9651.0049.9750.30376,055
11/6/201451.8951.9550.8851.20268,571
11/5/201452.0552.4651.6352.07177,038
11/4/201452.3452.3451.6051.99167,952
11/3/201452.5052.5551.7351.95216,314
10/31/201451.6252.7851.6252.50407,226
10/30/201450.6650.9150.1250.73479,803
10/29/201450.7050.9550.1250.75458,382
10/28/201451.0051.0750.5750.74410,774
10/27/201450.8251.3350.5151.00251,665
10/24/201451.2951.5650.9050.96112,353
10/23/201451.5651.9350.9451.14181,839
10/22/201451.9752.0950.9951.0692,709
10/21/201451.7652.0951.4851.70139,016
10/20/201449.7951.4349.7951.39232,833
10/17/201450.6050.6049.9150.08281,944
10/16/201449.9051.5249.9050.14351,077
10/15/201449.7650.8249.2350.75469,199
10/14/201451.2551.7050.0250.53251,779
10/13/201450.1251.7149.9750.74229,500
10/10/201449.9951.0849.5650.00168,590
10/9/201450.1450.6549.6050.29230,606
10/8/201449.8850.6349.3850.25265,985
10/7/201450.7551.2149.8549.86171,526
10/6/201450.9251.5550.4651.10134,226
10/3/201450.5051.1050.0050.88242,699
10/2/201450.1350.5049.5750.04487,222
10/1/201451.0151.0649.9450.27407,147
9/30/201452.5852.9151.1251.16376,096
9/29/201450.4452.9150.4452.82605,725
9/26/201450.5051.0350.3150.88292,836
9/25/201451.3051.4750.2250.31489,718
9/24/201451.8552.1451.2851.31303,312
9/23/201451.9552.2651.5251.63352,770
9/22/201452.6252.7952.0352.25337,654
9/19/201454.0954.5252.5152.84569,197
9/18/201452.9454.0852.9453.99422,782
9/17/201453.5053.6552.7652.97327,776
9/16/201453.9454.3253.3153.54228,747
9/15/201454.8355.0553.9153.95356,421
9/12/201455.0255.3354.4454.99494,298
9/11/201453.7255.1653.7255.08423,403
9/10/201454.1655.6053.9654.08604,003
9/9/201454.8255.0853.8254.20397,611
9/8/201455.2855.9454.8755.00210,814
9/5/201455.0755.7554.9655.30203,814
9/4/201456.0056.6055.1755.32269,091
9/3/201455.7856.9255.1955.82300,587
9/2/201457.6657.6655.7056.02391,752
8/29/201457.4357.8056.8657.39233,718
8/28/201455.5357.3255.1257.24384,712
8/27/201457.0457.1855.5355.90256,246
8/26/201455.8857.3455.3456.96272,848
8/25/201456.9657.1155.4755.86364,080
8/22/201456.8757.9856.6356.80439,492
8/21/201459.9259.9256.5258.271,087,553
8/20/201462.2262.6061.5162.06185,248
8/19/201461.9162.6861.6562.61266,023
8/18/201462.1362.1361.0061.80213,887
8/15/201461.6961.7360.0061.38200,346
8/14/201460.8061.3560.2061.0697,804
8/13/201459.4361.0559.0260.90149,866
8/12/201459.4859.9458.8359.30150,654
8/11/201459.8260.6059.3959.7097,530
8/8/201460.2060.7859.5159.57132,083
8/7/201461.6261.9659.9960.21180,242
8/6/201460.5561.7860.5461.38175,899
8/5/201460.1660.9860.0660.86145,579
8/4/201459.7260.5958.5660.47144,903
8/1/201459.6059.9759.0659.34149,967
7/31/201459.8160.1459.1959.47220,963
7/30/201460.1860.6859.5760.51129,902
7/29/201459.2460.0758.8059.63183,755
7/28/201458.7459.2958.2159.14250,555
7/25/201458.5058.6858.0358.51154,698
7/24/201459.1259.3858.6158.92181,804
7/23/201458.6259.1058.2259.08146,193
7/22/201457.4858.9557.3358.62178,267
7/21/201457.1757.6656.5657.26177,735
7/18/201456.8857.8856.8857.45324,679
7/17/201458.1158.4856.8857.05159,155
7/16/201459.5559.7458.4558.54123,084
7/15/201459.8360.3058.9059.22158,729
7/14/201460.9861.4260.0360.16104,294
7/11/201460.9260.9360.0260.40142,296
7/10/201460.6761.6760.5761.15155,651
7/9/201461.5762.2560.6261.79208,473
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center