Cbeyond Stock Price History, CBEY Historical Prices

Add to My Stocks
$9.99 $0 (0%) CBEY stock closing price Jul 18, 2014 (Closing)

Cbeyond stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Cbeyond P/E ratio, and PS ratio. The Cbeyond stock price history chart shows that the stock price was at a low of 5.44 on 02 Dec, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-07-189.9910.009.999.9971452N/AN/A
2014-07-179.9910.009.999.991985619N/AN/A
2014-07-1610.0010.009.999.99125758N/AN/A
2014-07-159.9910.009.999.9970109N/AN/A
2014-07-1410.0010.009.999.99117877N/AN/A
2014-07-119.9910.009.989.98123666N/AN/A
2014-07-109.9910.009.999.9975721N/AN/A
2014-07-099.9610.009.9510.00495395N/AN/A
2014-07-089.949.969.949.95440870N/AN/A
2014-07-079.959.969.899.94412366N/AN/A
2014-07-040.000.000.009.960N/AN/A
2014-07-039.959.969.959.96154453N/AN/A
2014-07-029.959.969.949.95290653N/AN/A
2014-07-019.949.969.949.96172063N/AN/A
2014-06-309.949.959.949.95131815N/AN/A
2014-06-279.939.959.939.94194261N/AN/A
2014-06-269.949.959.949.9476534N/AN/A
2014-06-259.939.959.939.94114837N/AN/A
2014-06-249.949.959.929.94323255N/AN/A
2014-06-239.969.969.929.94221350N/AN/A
2014-06-209.969.969.959.96228249N/AN/A
2014-06-199.959.969.959.96211741N/AN/A
2014-06-189.969.969.959.96156484N/AN/A
2014-06-179.959.969.959.9653423N/AN/A
2014-06-169.949.969.949.95102290N/AN/A
2014-06-139.969.969.959.9580853N/AN/A
2014-06-129.959.969.959.9593846N/AN/A
2014-06-119.959.969.959.9570564N/AN/A
2014-06-109.959.979.959.96129768N/AN/A
2014-06-099.969.989.959.96143427N/AN/A
2014-06-069.969.999.949.96218833N/AN/A
2014-06-059.939.979.939.96378989N/AN/A
2014-06-049.919.959.909.94246285N/AN/A
2014-06-039.899.969.879.95355893N/AN/A
2014-06-029.899.949.879.93361770N/AN/A
2014-05-309.949.949.879.87743187N/AN/A
2014-05-299.919.919.879.89615223N/AN/A
2014-05-289.869.909.869.88210445N/AN/A
2014-05-279.859.909.859.87537813N/AN/A
2014-05-260.000.000.009.870N/AN/A
2014-05-239.919.939.819.87229779N/AN/A
2014-05-229.939.949.899.90438442N/AN/A
2014-05-219.939.959.929.92310747N/AN/A
2014-05-209.959.959.919.95774458N/AN/A
2014-05-199.939.999.919.99530014N/AN/A
2014-05-169.949.959.929.93457614N/AN/A
2014-05-159.949.969.949.94247418N/AN/A
2014-05-149.939.969.939.95353255N/AN/A
2014-05-139.939.959.939.93593498N/AN/A
2014-05-129.939.949.939.94358605N/AN/A
2014-05-099.929.969.929.96532744N/AN/A
2014-05-089.939.959.919.94791118N/AN/A
2014-05-079.919.939.909.92556606N/AN/A
2014-05-069.909.939.899.93581209N/AN/A
2014-05-059.919.939.889.92527637N/AN/A
2014-05-029.899.939.899.92655499N/AN/A
2014-05-019.899.949.879.911137912N/AN/A
2014-04-309.909.919.869.89557867N/AN/A
2014-04-299.879.919.839.88939600N/AN/A
2014-04-289.829.879.829.851280876N/AN/A
2014-04-259.829.859.819.821330859N/AN/A
2014-04-249.829.889.809.862580912N/AN/A
2014-04-239.809.849.799.831798689N/AN/A
2014-04-229.819.839.799.803755282N/AN/A
2014-04-219.849.859.789.8112173463N/AN/A
2014-04-180.000.000.007.080N/AN/A
2014-04-177.037.157.007.0887479N/AN/A
2014-04-166.947.086.877.0791428N/AN/A
2014-04-156.936.976.726.91107704N/AN/A
2014-04-146.957.006.616.93134604N/AN/A
2014-04-116.967.046.846.87144980N/AN/A
2014-04-107.067.186.977.03150130N/AN/A
2014-04-097.107.237.007.0988501N/AN/A
2014-04-087.047.257.037.08120532N/AN/A
2014-04-077.037.096.947.04160256N/AN/A
2014-04-047.217.266.937.08145827N/AN/A
2014-04-037.307.457.117.15210042N/AN/A
2014-04-027.227.337.157.32124984N/AN/A
2014-04-017.257.267.057.23153226N/AN/A
2014-03-317.047.257.047.25185911N/AN/A
2014-03-287.007.166.977.0277334N/AN/A
2014-03-277.017.106.906.95110167N/AN/A
2014-03-267.287.346.997.00177878N/AN/A
2014-03-257.247.287.127.22151111N/AN/A
2014-03-247.247.287.167.23188871N/AN/A
2014-03-217.087.267.077.25210790N/AN/A
2014-03-207.187.287.027.17109121N/AN/A
2014-03-197.057.257.057.18173706N/AN/A
2014-03-186.997.346.937.17383162N/AN/A
Get more Data

Cbeyond Stock Chart

View CBEY PE ratio, PS ratio stocks charts and compare with peers.
CBEY Chart
Note: Compare Cbeyond stock price history with the index and industry peers.

Cbeyond Historical Prices: Past 5 years

Max Stock Price 10.02 Oct 01,2012
Min Stock Price 5.44 Dec 02,2013
Avg Stock Price 7.85

Cbeyond Historical PS ratio: Past 5 years

Max PS Ratio 0.68 Jul 09,2014
Min PS Ratio 0.35 Nov 27,2013
Avg PS Ratio 0.49

CBEY Industry Peers

Company Price Change (%)
General Communication (GNCMA)40.80 (0%)
Consolidated Communications (CNSL)18.290.13 (0.72%)
Frontier Communications (FTR)12.520.6 (4.57%)
Alaska Communications (ALSK)2.210.02 (0.9%)

Cbeyond historical quotes helps an investor analyze a company's history and do Cbeyond stock analysis . Cbeyond stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 9.99 and 71452 shares of CBEY were traded on 18 Jul, 2014. The average P/S ratio was 1.48 as can be seen by Cbeyond stock price history. .