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. Daily open, high, low, and end of day closing price for the company, along with Cbeyond price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Cbeyond stock price history chart shows that the stock price was at a high of $10 on Jul 09, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-07-18 9.99 10 9.99 9.99 71,452 - -
2014-07-17 9.99 10 9.99 9.99 1,985,619 - -
2014-07-16 10 10 9.99 9.99 125,758 - -
2014-07-15 9.99 10 9.99 9.99 70,109 - -
2014-07-14 10 10 9.99 9.99 117,877 - -
2014-07-11 9.99 10 9.98 9.98 123,666 - -
2014-07-10 9.99 10 9.99 9.99 75,721 - -
2014-07-09 9.96 10 9.95 10 495,395 - -
2014-07-08 9.94 9.96 9.94 9.95 440,870 - -
2014-07-07 9.95 9.96 9.89 9.94 412,366 - -
2014-07-04 0 0 0 9.96 0 - -
2014-07-03 9.95 9.96 9.95 9.96 154,453 - -
2014-07-02 9.95 9.96 9.94 9.95 290,653 - -
2014-07-01 9.94 9.96 9.94 9.96 172,063 - -
2014-06-30 9.94 9.95 9.94 9.95 131,815 - -
2014-06-27 9.93 9.95 9.93 9.94 194,261 - -
2014-06-26 9.94 9.95 9.94 9.94 76,534 - -
2014-06-25 9.93 9.95 9.93 9.94 114,837 - -
2014-06-24 9.94 9.95 9.92 9.94 323,255 - -
2014-06-23 9.96 9.96 9.92 9.94 221,350 - -
2014-06-20 9.96 9.96 9.95 9.96 228,249 - -
2014-06-19 9.95 9.96 9.95 9.96 211,741 - -
2014-06-18 9.96 9.96 9.95 9.96 156,484 - -
2014-06-17 9.95 9.96 9.95 9.96 53,423 - -
2014-06-16 9.94 9.96 9.94 9.95 102,290 - -
2014-06-13 9.96 9.96 9.95 9.95 80,853 - -
2014-06-12 9.95 9.96 9.95 9.95 93,846 - -
2014-06-11 9.95 9.96 9.95 9.95 70,564 - -
2014-06-10 9.95 9.97 9.95 9.96 129,768 - -
2014-06-09 9.96 9.98 9.95 9.96 143,427 - -
2014-06-06 9.96 9.99 9.94 9.96 218,833 - -
2014-06-05 9.93 9.97 9.93 9.96 378,989 - -
2014-06-04 9.91 9.95 9.9 9.94 246,285 - -
2014-06-03 9.89 9.96 9.87 9.95 355,893 - -
2014-06-02 9.89 9.94 9.87 9.93 361,770 - -
2014-05-30 9.94 9.94 9.87 9.87 743,187 - -
2014-05-29 9.91 9.91 9.87 9.89 615,223 - -
2014-05-28 9.86 9.9 9.86 9.88 210,445 - -
2014-05-27 9.85 9.9 9.85 9.87 537,813 - -
2014-05-26 0 0 0 9.87 0 - -
2014-05-23 9.91 9.93 9.81 9.87 229,779 - -
2014-05-22 9.93 9.94 9.89 9.9 438,442 - -
2014-05-21 9.93 9.95 9.92 9.92 310,747 - -
2014-05-20 9.95 9.95 9.91 9.95 774,458 - -
2014-05-19 9.93 9.99 9.91 9.99 530,014 - -
2014-05-16 9.94 9.95 9.92 9.93 457,614 - -
2014-05-15 9.94 9.96 9.94 9.94 247,418 - -
2014-05-14 9.93 9.96 9.93 9.95 353,255 - -
2014-05-13 9.93 9.95 9.93 9.93 593,498 - -
2014-05-12 9.93 9.94 9.93 9.94 358,605 - -
2014-05-09 9.92 9.96 9.92 9.96 532,744 - -
2014-05-08 9.93 9.95 9.91 9.94 791,118 - -
2014-05-07 9.91 9.93 9.9 9.92 556,606 - -
2014-05-06 9.9 9.93 9.89 9.93 581,209 - -
2014-05-05 9.91 9.93 9.88 9.92 527,637 - -
2014-05-02 9.89 9.93 9.89 9.92 655,499 - -
2014-05-01 9.89 9.94 9.87 9.91 1,137,912 - -
2014-04-30 9.9 9.91 9.86 9.89 557,867 - -
2014-04-29 9.87 9.91 9.83 9.88 939,600 - -
2014-04-28 9.82 9.87 9.82 9.85 1,280,876 - -
2014-04-25 9.82 9.85 9.81 9.82 1,330,859 - -
2014-04-24 9.82 9.88 9.8 9.86 2,580,912 - -
2014-04-23 9.8 9.84 9.79 9.83 1,798,689 - -
2014-04-22 9.81 9.83 9.79 9.8 3,755,282 - -
2014-04-21 9.84 9.85 9.78 9.81 12,173,463 - -
2014-04-18 0 0 0 7.08 0 - -
2014-04-17 7.03 7.15 7 7.08 87,479 - -
2014-04-16 6.94 7.08 6.87 7.07 91,428 - -
2014-04-15 6.93 6.97 6.72 6.91 107,704 - -
2014-04-14 6.95 7 6.61 6.93 134,604 - -
2014-04-11 6.96 7.04 6.84 6.87 144,980 - -
2014-04-10 7.06 7.18 6.97 7.03 150,130 - -
2014-04-09 7.1 7.23 7 7.09 88,501 - -
2014-04-08 7.04 7.25 7.03 7.08 120,532 - -
2014-04-07 7.03 7.09 6.94 7.04 160,256 - -
2014-04-04 7.21 7.26 6.93 7.08 145,827 - -
2014-04-03 7.3 7.45 7.11 7.15 210,042 - -
2014-04-02 7.22 7.33 7.15 7.32 124,984 - -
2014-04-01 7.25 7.26 7.05 7.23 153,226 - -
2014-03-31 7.04 7.25 7.04 7.25 185,911 - -
2014-03-28 7 7.16 6.97 7.02 77,334 - -
2014-03-27 7.01 7.1 6.9 6.95 110,167 - -
2014-03-26 7.28 7.34 6.99 7 177,878 - -
2014-03-25 7.24 7.28 7.12 7.22 151,111 - -
2014-03-24 7.24 7.28 7.16 7.23 188,871 - -
2014-03-21 7.08 7.26 7.07 7.25 210,790 - -
2014-03-20 7.18 7.28 7.02 7.17 109,121 - -
2014-03-19 7.05 7.25 7.05 7.18 173,706 - -
2014-03-18 6.99 7.34 6.93 7.17 383,162 - -
Get more Data

Cbeyond Stock History 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 Stock Price History: Past 5 years

Max Stock Price10Jul 09,2014
Min Stock Price5.44Dec 02,2013
Avg Stock Price7.63

Cbeyond Historical PS ratio: Past 5 years

Max PS Ratio0.68May 19,2014
Min PS Ratio0.35Nov 27,2013
Avg PS Ratio0.49

CBEY Industry Peers

Company Price Change (%)
Consolidated Communications (CNSL)13.040.29 (2.18%)
Frontier Communications (FTR)7.310.43 (5.56%)
Alaska Communications (ALSK)1.720.07 (4.24%)
Alaska Communications (ALSK)1.720.07 (4.24%)

We provide Cbeyond share price history along with PE ratio and PS ratio for doing Cbeyond fundamental analysis. The price and volume changes on a daily basis is provided in the Cbeyond stock price history. An abnormally high daily 71,452 typically implies breaking news or earnings release. CBEY stock saw an opening price of $9.99, and a closing price of $9.99 on Jul 18, 2014. The company's P/S ratio was at a high of 0.68 on May 19, 2014 according to our Cbeyond stock history data.