Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 8:58AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Cbeyond, Inc. (CBEY)On Nov 25: 12.93  Down 0.05 (0.39%)  
MORE ON CBEY
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0912.9913.1012.8512.93171,40012.93
24-Nov-0912.8613.0012.7212.98191,10012.98
23-Nov-0912.7112.9412.7112.89241,50012.89
20-Nov-0912.5212.8112.4612.53249,60012.53
19-Nov-0912.4412.6112.3912.56278,60012.56
18-Nov-0912.2512.5012.2512.49356,30012.49
17-Nov-0912.3612.5012.2512.26369,00012.26
16-Nov-0912.4712.7512.2312.45416,10012.45
13-Nov-0912.3012.4412.2112.35228,00012.35
12-Nov-0912.7813.0012.2312.25616,90012.25
11-Nov-0911.2512.1511.2012.071,274,40012.07
10-Nov-0911.7811.9711.0111.13850,10011.13
9-Nov-0912.5412.6012.2012.43262,30012.43
6-Nov-0912.1512.5512.1512.41357,90012.41
5-Nov-0913.8814.9912.2212.271,194,70012.27
4-Nov-0913.1813.2012.7712.94358,10012.94
3-Nov-0913.1413.2112.9113.15242,90013.15
2-Nov-0913.3613.7113.0113.19202,10013.19
30-Oct-0913.7713.8613.1613.35213,80013.35
29-Oct-0914.0214.2513.6813.84165,30013.84
28-Oct-0914.5314.5513.8213.90203,60013.90
27-Oct-0915.1915.3014.5314.56208,70014.56
26-Oct-0915.6915.7515.0615.10139,30015.10
23-Oct-0915.9916.1415.5715.72114,20015.72
22-Oct-0916.0916.3315.8315.99167,70015.99
21-Oct-0916.2916.6315.9916.03108,90016.03
20-Oct-0916.5316.6316.0916.28151,50016.28
19-Oct-0916.4716.6016.0316.51133,50016.51
16-Oct-0916.0916.5216.0916.34197,10016.34
15-Oct-0915.5216.1315.3616.12149,90016.12
14-Oct-0916.1616.2315.8916.1288,60016.12
13-Oct-0915.8216.1415.6116.02133,80016.02
12-Oct-0915.3516.1015.3315.77422,10015.77
9-Oct-0915.0815.4115.0815.36182,80015.36
8-Oct-0915.0215.3414.7315.04238,50015.04
7-Oct-0914.9415.0714.6014.88364,10014.88
6-Oct-0915.0015.2014.8514.95311,20014.95
5-Oct-0915.1415.3514.8214.87332,30014.87
2-Oct-0915.3515.5215.1215.12161,80015.12
1-Oct-0916.0016.0215.3115.42268,50015.42
30-Sep-0915.8616.3815.7516.13307,70016.13
29-Sep-0916.0716.1915.8616.02119,90016.02
28-Sep-0915.8516.1015.6516.05152,10016.05
25-Sep-0916.0016.1915.5315.73101,00015.73
24-Sep-0916.3816.6815.9816.00128,00016.00
23-Sep-0916.3516.6616.1016.48133,00016.48
22-Sep-0915.9316.7515.9316.31182,80016.31
21-Sep-0915.8016.3615.6815.88143,50015.88
18-Sep-0916.0916.1115.8315.90319,60015.90
17-Sep-0916.2116.2815.8916.04141,80016.04
16-Sep-0916.0316.2716.0316.2199,60016.21
15-Sep-0915.8416.5515.8416.03235,20016.03
14-Sep-0915.2116.1215.1915.92239,40015.92
11-Sep-0915.0715.4714.7815.37194,00015.37
10-Sep-0914.2815.0614.1615.05229,60015.05
9-Sep-0914.0914.4514.0814.26155,20014.26
8-Sep-0914.1214.3013.9614.14107,70014.14
4-Sep-0913.7713.9913.6013.96109,30013.96
3-Sep-0913.7713.9913.5013.7778,20013.77
2-Sep-0913.9714.1813.7413.74152,30013.74
1-Sep-0914.3214.6113.9314.03215,50014.03
31-Aug-0914.7014.8514.3414.36327,60014.36
28-Aug-0915.0315.0614.5714.89104,00014.89
27-Aug-0915.0015.1514.8514.9893,90014.98
26-Aug-0914.9015.2214.8915.09122,70015.09
25-Aug-0914.7215.1614.6614.96181,10014.96
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions