| CBEYOND Add to My Watchlist | (NSDQ: CBEY) |
| Cbeyond | 12.52 | +0.04 (+0.28%) | 175,076 |
| Historical Data for CBEY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 12.40 | 12.54 | 12.36 | 716,481 | 12.48 | +0.23 +1.88% |
| 02/08/10 | 12.55 | 12.55 | 12.22 | 295,434 | 12.25 | -0.35 -2.78% |
| 02/05/10 | 12.52 | 12.66 | 12.46 | 272,105 | 12.60 | +0.13 +1.04% |
| 02/04/10 | 12.52 | 12.65 | 12.45 | 328,639 | 12.47 | -0.15 -1.19% |
| 02/03/10 | 12.47 | 12.72 | 12.47 | 142,711 | 12.62 | +0.10 +0.80% |
| 02/02/10 | 12.48 | 12.60 | 12.40 | 244,813 | 12.52 | +0.01 +0.08% |
| 02/01/10 | 12.52 | 12.68 | 12.45 | 231,275 | 12.51 | +0.05 +0.40% |
| 01/29/10 | 12.67 | 12.77 | 12.42 | 303,546 | 12.46 | -0.21 -1.66% |
| 01/28/10 | 12.89 | 12.89 | 12.64 | 239,033 | 12.67 | -0.12 -0.94% |
| 01/27/10 | 12.46 | 12.81 | 12.43 | 176,768 | 12.79 | +0.24 +1.91% |
| 01/26/10 | 12.51 | 12.65 | 12.35 | 360,036 | 12.55 | -0.02 -0.16% |
| 01/25/10 | 12.68 | 12.94 | 12.44 | 664,131 | 12.57 | +0.01 +0.08% |
| 01/22/10 | 13.01 | 13.14 | 12.52 | 480,267 | 12.56 | -0.39 -3.01% |
| 01/21/10 | 13.50 | 13.54 | 12.94 | 614,901 | 12.95 | -0.49 -3.65% |
| 01/20/10 | 13.88 | 13.99 | 13.30 | 362,164 | 13.44 | -0.57 -4.07% |
| 01/19/10 | 13.93 | 14.09 | 13.89 | 190,362 | 14.01 | +0.07 +0.50% |
| 01/18/10 | 13.94 | 13.94 | 13.94 | 0 | 13.94 | 0.00 0.00% |
| 01/15/10 | 14.21 | 14.21 | 13.93 | 256,283 | 13.94 | -0.20 -1.41% |
| 01/14/10 | 14.06 | 14.23 | 14.03 | 147,432 | 14.14 | +0.03 +0.21% |
| 01/13/10 | 14.29 | 14.35 | 13.81 | 340,643 | 14.11 | -0.18 -1.26% |
| 01/12/10 | 14.56 | 14.93 | 14.23 | 221,010 | 14.29 | -0.31 -2.12% |
| 01/11/10 | 14.84 | 14.98 | 14.55 | 220,390 | 14.60 | -0.26 -1.75% |
| 01/08/10 | 14.99 | 15.00 | 14.77 | 176,773 | 14.86 | -0.12 -0.80% |
| 01/07/10 | 14.70 | 15.01 | 14.62 | 251,244 | 14.98 | +0.31 +2.11% |
| 01/06/10 | 16.08 | 16.12 | 14.52 | 933,050 | 14.67 | -1.35 -8.43% |
| 01/05/10 | 16.07 | 16.23 | 15.98 | 388,574 | 16.02 | -0.10 -0.62% |
| 01/04/10 | 15.96 | 16.14 | 15.90 | 433,769 | 16.12 | +0.37 +2.35% |
| 01/01/10 | 15.75 | 15.75 | 15.75 | 0 | 15.75 | 0.00 0.00% |
| 12/31/09 | 15.84 | 15.99 | 15.75 | 116,008 | 15.75 | -0.06 -0.38% |
| 12/30/09 | 15.86 | 16.06 | 15.61 | 548,872 | 15.81 | -0.14 -0.88% |
| 12/29/09 | 15.92 | 15.97 | 15.74 | 429,770 | 15.95 | +0.06 +0.38% |
| 12/28/09 | 15.62 | 15.89 | 15.62 | 153,421 | 15.89 | +0.27 +1.73% |
| 12/25/09 | 15.44 | 15.68 | 15.37 | 41,364 | 15.62 | 0.00 0.00% |
| 12/24/09 | 15.44 | 15.68 | 15.37 | 41,364 | 15.62 | +0.23 +1.49% |
| 12/23/09 | 15.01 | 15.45 | 15.01 | 119,507 | 15.39 | +0.48 +3.22% |
| 12/22/09 | 14.90 | 15.09 | 14.77 | 148,322 | 14.91 | +0.14 +0.95% |
| 12/21/09 | 14.63 | 15.09 | 14.63 | 116,212 | 14.77 | +0.18 +1.23% |
| 12/18/09 | 14.57 | 14.66 | 14.21 | 608,336 | 14.59 | +0.16 +1.11% |
| 12/17/09 | 14.75 | 14.75 | 14.42 | 391,576 | 14.43 | -0.21 -1.43% |
| 12/16/09 | 14.52 | 14.95 | 14.50 | 224,972 | 14.64 | +0.21 +1.46% |
| 12/15/09 | 14.40 | 14.58 | 14.33 | 108,211 | 14.43 | +0.04 +0.28% |
| 12/14/09 | 14.27 | 14.46 | 14.15 | 154,696 | 14.39 | +0.15 +1.05% |
| 12/11/09 | 14.29 | 14.29 | 14.08 | 158,856 | 14.24 | 0.00 0.00% |
| 12/10/09 | 14.31 | 14.38 | 14.14 | 321,922 | 14.24 | 0.00 0.00% |
| 12/09/09 | 14.00 | 14.32 | 13.95 | 330,648 | 14.24 | +0.24 +1.71% |
| 12/08/09 | 13.60 | 14.00 | 13.49 | 319,423 | 14.00 | +0.25 +1.82% |
| 12/07/09 | 13.73 | 13.91 | 13.61 | 157,893 | 13.75 | +0.06 +0.44% |
| 12/04/09 | 13.60 | 13.74 | 13.38 | 175,170 | 13.69 | +0.30 +2.24% |
| 12/03/09 | 13.36 | 13.71 | 13.07 | 143,031 | 13.39 | +0.08 +0.60% |
| 12/02/09 | 12.97 | 13.45 | 12.96 | 243,860 | 13.31 | +0.28 +2.15% |
| \/ Download Data To Spreadsheet | ||||||
