CyberOptics Corporation Common Stockのデータ

CyberOptics Corporation Common Stockの基本情報

名前 CyberOptics Corporation Common Stock
ティッカー CYBE
国 United States
上場年 1987.0
セクター Capital Goods

CyberOptics Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.77 28.0 28.49 28.67 104900.0 28.67
2021-02-12 28.09 27.54 27.65 27.98 45800.0 27.98
2021-02-11 28.04 27.12 27.6 27.93 57000.0 27.93
2021-02-10 28.17 27.24 27.87 27.51 80900.0 27.51
2021-02-09 28.05 27.5 27.68 27.53 91200.0 27.53
2021-02-08 28.1 27.07 27.65 27.96 116900.0 27.96
2021-02-05 26.58 26.09 26.5 26.45 78700.0 26.45
2021-02-04 26.3 25.51 25.97 26.25 49000.0 26.25
2021-02-03 26.16 25.22 26.16 25.48 79000.0 25.48
2021-02-02 26.42 24.89 25.49 26.16 64200.0 26.16
2021-02-01 25.17 24.2 24.33 24.94 61400.0 24.94
2021-01-29 25.26 24.08 25.26 24.19 60100.0 24.19
2021-01-28 25.62 24.75 25.01 24.85 75000.0 24.85
2021-01-27 25.79 24.79 25.01 25.38 89200.0 25.38
2021-01-26 26.43 25.21 26.43 25.5 61400.0 25.5
2021-01-25 27.05 25.4 26.3 26.0 70800.0 26.0
2021-01-22 26.41 25.65 25.86 26.12 47900.0 26.12
2021-01-21 26.19 25.29 25.86 25.99 61100.0 25.99
2021-01-20 27.33 25.51 27.33 25.9 91000.0 25.9
2021-01-19 27.16 25.87 26.0 26.91 132900.0 26.91
2021-01-15 25.81 24.25 24.92 25.67 120000.0 25.67
2021-01-14 25.53 23.94 23.94 25.11 94800.0 25.11
2021-01-13 24.19 23.62 24.17 23.92 59800.0 23.92
2021-01-12 24.3 23.31 23.86 24.19 86800.0 24.19
2021-01-11 24.5 23.34 24.03 23.58 87200.0 23.58
2021-01-08 25.24 24.29 25.19 24.67 112500.0 24.67
2021-01-07 25.13 24.01 24.38 24.92 108300.0 24.92
2021-01-06 24.9 22.69 22.69 24.28 161300.0 24.28
2021-01-05 23.19 22.35 22.37 22.74 123800.0 22.74
2021-01-04 23.4 21.77 22.64 22.42 173700.0 22.42
2020-12-31 22.94 20.81 21.36 22.69 427800.0 22.69
2020-12-30 25.45 21.31 25.45 22.23 856800.0 22.23
2020-12-29 25.71 23.83 25.44 24.28 111200.0 24.28
2020-12-28 26.51 25.36 26.2 25.54 126000.0 25.54
2020-12-24 26.29 25.5 25.89 26.12 41400.0 26.12
2020-12-23 26.64 25.57 26.06 25.71 95800.0 25.71
2020-12-22 27.63 26.09 27.63 26.09 128200.0 26.09
2020-12-21 26.79 26.03 26.67 26.26 130100.0 26.26
2020-12-18 27.83 26.88 27.09 26.95 207200.0 26.95
2020-12-17 27.85 26.73 27.04 26.87 131200.0 26.87
2020-12-16 28.12 27.15 27.65 27.34 99800.0 27.34
2020-12-15 28.14 27.48 28.14 27.64 63800.0 27.64
2020-12-14 28.46 27.42 27.45 27.81 71500.0 27.81
2020-12-11 27.88 26.84 27.65 27.15 37500.0 27.15
2020-12-10 27.84 26.55 27.02 27.75 30600.0 27.75
2020-12-09 28.56 27.09 28.56 27.26 92700.0 27.26
2020-12-08 28.37 27.62 27.62 28.28 47500.0 28.28
2020-12-07 28.7 27.35 28.61 27.82 65400.0 27.82
2020-12-04 28.56 26.87 27.31 28.32 84000.0 28.32
2020-12-03 27.27 26.74 27.25 26.98 56300.0 26.98
2020-12-02 26.96 26.2 26.54 26.89 89000.0 26.89
2020-12-01 27.25 26.18 27.24 27.0 86400.0 27.0
2020-11-30 27.62 25.92 26.28 26.76 206100.0 26.76
2020-11-27 26.53 25.72 26.25 26.1 64800.0 26.1
2020-11-25 26.6 25.7 25.97 26.1 81000.0 26.1
2020-11-24 26.35 24.95 25.89 25.96 106200.0 25.96
2020-11-23 26.88 25.5 26.24 25.82 115600.0 25.82
2020-11-20 26.38 25.05 25.2 25.95 109300.0 25.95
2020-11-19 25.4 24.32 24.98 25.07 108700.0 25.07
2020-11-18 25.02 23.97 24.82 24.22 83500.0 24.22
2020-11-17 25.32 24.35 25.3 24.59 128300.0 24.59
2020-11-16 25.64 24.3 24.73 25.58 105000.0 25.58
2020-11-13 25.0 23.86 24.74 24.34 102800.0 24.34
2020-11-12 24.76 24.1 24.62 24.51 64100.0 24.51
2020-11-11 24.84 23.88 24.75 24.47 50500.0 24.47
2020-11-10 25.43 23.9 23.98 24.66 86800.0 24.66
2020-11-09 25.11 23.71 24.34 23.86 128800.0 23.86
2020-11-06 24.7 23.77 24.5 24.26 89500.0 24.26
2020-11-05 24.88 24.01 24.26 24.5 81800.0 24.5
2020-11-04 24.31 22.78 24.31 23.64 97700.0 23.64
2020-11-03 24.77 22.89 22.97 24.24 105100.0 24.24
2020-11-02 24.17 22.08 24.16 22.76 107100.0 22.76
2020-10-30 24.32 22.82 23.91 23.04 116700.0 23.04
2020-10-29 24.58 23.05 23.35 23.97 95600.0 23.97
2020-10-28 24.78 22.72 24.63 23.25 296900.0 23.25
2020-10-27 26.58 24.79 26.42 25.15 240300.0 25.15
2020-10-26 27.47 26.24 26.84 26.37 361800.0 26.37
2020-10-23 32.49 26.25 32.49 26.25 614100.0 26.25
2020-10-22 37.74 36.25 36.25 37.1 69400.0 37.1
2020-10-21 39.3 36.25 39.3 36.46 59500.0 36.46
2020-10-20 40.66 38.3 40.59 38.56 78700.0 38.56
2020-10-19 40.65 38.5 39.0 40.32 120300.0 40.32
2020-10-16 39.2 38.06 38.51 38.36 51800.0 38.36
2020-10-15 38.8 36.84 37.9 38.59 74200.0 38.59
2020-10-14 39.05 37.57 39.05 38.32 68500.0 38.32
2020-10-13 39.54 37.85 38.4 38.81 80200.0 38.81
2020-10-12 39.48 37.7 38.69 38.41 73500.0 38.41
2020-10-09 38.18 37.06 37.28 38.09 51300.0 38.09
2020-10-08 37.21 35.85 36.75 36.98 62500.0 36.98
2020-10-07 36.3 35.13 35.14 36.16 52700.0 36.16
2020-10-06 36.04 33.53 33.76 34.93 77100.0 34.93
2020-10-05 33.82 33.05 33.42 33.5 57000.0 33.5
2020-10-02 34.32 32.74 32.82 33.04 94100.0 33.04
2020-10-01 33.79 32.41 32.63 33.75 103300.0 33.75
2020-09-30 33.18 31.73 32.29 31.84 124400.0 31.84
2020-09-29 32.56 30.59 30.72 32.02 119300.0 32.02
2020-09-28 30.91 30.25 30.25 30.69 35000.0 30.69
2020-09-25 30.33 29.41 29.66 29.97 31400.0 29.97
2020-09-24 30.5 28.92 29.36 29.97 56300.0 29.97
2020-09-23 31.14 29.5 30.91 29.57 52800.0 29.57
2020-09-22 31.13 30.06 30.94 30.63 45900.0 30.63
2020-09-21 30.84 29.78 30.44 30.57 61100.0 30.57
2020-09-18 31.99 30.5 31.19 31.07 75300.0 31.07
2020-09-17 31.61 30.51 30.9 30.79 54100.0 30.79
2020-09-16 32.35 30.93 31.03 31.63 54300.0 31.63
2020-09-15 31.29 30.51 31.21 30.81 29700.0 30.81
2020-09-14 30.89 30.17 30.5 30.87 33700.0 30.87
2020-09-11 31.21 29.63 30.97 30.07 42900.0 30.07
2020-09-10 31.47 30.4 30.84 30.46 60100.0 30.46
2020-09-09 30.9 29.63 29.9 30.59 81300.0 30.59
2020-09-08 30.58 28.7 29.39 29.3 105500.0 29.3
2020-09-04 31.5 28.82 31.5 29.68 122300.0 29.68
2020-09-03 33.56 30.92 33.49 31.38 83900.0 31.38
2020-09-02 34.24 32.85 33.29 33.9 68100.0 33.9
2020-09-01 32.99 32.0 32.0 32.86 65300.0 32.86
2020-08-31 32.65 31.17 32.33 32.05 95000.0 32.05
2020-08-28 32.6 31.76 32.08 32.42 50300.0 32.42
2020-08-27 34.37 31.35 34.37 32.16 133400.0 32.16
2020-08-26 34.46 33.57 33.86 34.35 87000.0 34.35
2020-08-25 34.47 33.49 34.47 33.77 59800.0 33.77
2020-08-24 34.96 33.84 33.85 34.39 102700.0 34.39
2020-08-21 34.56 33.39 34.56 33.63 113600.0 33.63
2020-08-20 36.0 33.82 36.0 34.59 170600.0 34.59
2020-08-19 38.93 36.01 37.91 36.22 157000.0 36.22
2020-08-18 38.88 37.62 38.67 37.93 69800.0 37.93
2020-08-17 38.8 37.79 38.71 38.52 53800.0 38.52
2020-08-14 38.79 37.97 38.73 38.44 97300.0 38.44
2020-08-13 38.77 37.98 38.52 38.58 36500.0 38.58
2020-08-12 39.1 38.03 38.1 38.43 70800.0 38.43
2020-08-11 38.88 36.91 38.14 37.88 105100.0 37.88
2020-08-10 38.5 36.51 37.43 37.92 103800.0 37.92
2020-08-07 38.39 36.3 37.15 36.83 78500.0 36.83
2020-08-06 40.46 36.34 40.37 37.23 232900.0 37.23
2020-08-05 41.63 39.49 41.63 40.32 120000.0 40.32
2020-08-04 42.72 41.25 42.48 41.47 85000.0 41.47
2020-08-03 43.48 40.0 40.0 42.37 292500.0 42.37
2020-07-31 40.31 38.67 40.28 39.35 63600.0 39.35
2020-07-30 40.49 38.5 38.6 40.05 76600.0 40.05
2020-07-29 39.06 38.08 38.49 39.05 67100.0 39.05
2020-07-28 39.04 38.27 38.87 38.31 88700.0 38.31
2020-07-27 39.99 38.26 38.54 38.87 128800.0 38.87
2020-07-24 40.19 37.77 40.19 38.21 110900.0 38.21
2020-07-23 40.97 38.95 38.95 40.15 171800.0 40.15
2020-07-22 39.92 38.31 39.21 38.53 107700.0 38.53
2020-07-21 41.03 38.67 40.69 39.24 138500.0 39.24
2020-07-20 40.65 36.8 37.16 39.89 222400.0 39.89
2020-07-17 37.24 35.85 35.96 36.34 56400.0 36.34
2020-07-16 36.71 35.28 36.62 35.94 115400.0 35.94
2020-07-15 38.65 36.28 38.32 37.01 103100.0 37.01
2020-07-14 38.04 36.53 37.01 37.84 96900.0 37.84
2020-07-13 39.6 37.15 38.35 37.24 147800.0 37.24
2020-07-10 38.8 37.09 38.73 37.46 68500.0 37.46
2020-07-09 38.8 37.06 38.3 38.52 86500.0 38.52
2020-07-08 38.38 36.06 36.35 38.23 100000.0 38.23
2020-07-07 36.74 35.53 36.74 36.05 154900.0 36.05
2020-07-06 37.39 36.34 37.06 36.63 182700.0 36.63
2020-07-02 37.49 35.68 36.47 36.11 228600.0 36.11
2020-07-01 36.5 31.98 32.25 34.73 484000.0 34.73
2020-06-30 32.58 30.91 31.14 32.21 133800.0 32.21
2020-06-29 32.0 29.37 32.0 31.57 241700.0 31.57
2020-06-26 36.72 31.05 36.72 32.21 1159500.0 32.21
2020-06-25 37.48 35.38 35.76 36.87 198900.0 36.87
2020-06-24 36.89 35.04 36.51 35.75 123100.0 35.75
2020-06-23 37.02 36.11 36.8 36.72 107400.0 36.72
2020-06-22 36.83 35.25 35.44 36.38 152000.0 36.38
2020-06-19 36.94 35.04 35.34 35.4 239000.0 35.4
2020-06-18 36.5 34.33 35.63 34.68 196200.0 34.68
2020-06-17 36.3 34.27 35.8 34.98 198000.0 34.98
2020-06-16 37.99 35.13 35.16 35.23 332800.0 35.23
2020-06-15 33.32 30.78 31.22 32.15 133300.0 32.15
2020-06-12 32.98 30.94 30.94 31.73 192800.0 31.73
2020-06-11 30.78 29.5 29.95 30.1 112200.0 30.1
2020-06-10 33.19 30.41 32.88 30.9 174800.0 30.9
2020-06-09 34.02 31.71 34.02 32.73 147300.0 32.73
2020-06-08 35.99 34.53 34.69 35.13 122700.0 35.13
2020-06-05 34.21 32.77 33.64 33.82 110500.0 33.82
2020-06-04 34.0 32.44 33.29 32.95 71900.0 32.95
2020-06-03 33.89 32.8 33.09 33.36 100700.0 33.36
2020-06-02 33.28 31.71 32.84 32.73 65900.0 32.73
2020-06-01 34.35 32.1 32.12 32.83 113100.0 32.83
2020-05-29 32.43 31.22 31.45 32.19 136300.0 32.19
2020-05-28 32.2 31.15 31.63 31.68 122500.0 31.68
2020-05-27 32.75 31.3 32.69 31.63 141200.0 31.63
2020-05-26 32.54 31.45 31.45 32.27 106000.0 32.27
2020-05-22 31.1 30.54 30.75 30.87 44000.0 30.87
2020-05-21 31.35 30.38 30.44 30.75 76100.0 30.75
2020-05-20 30.93 29.59 29.83 30.38 81900.0 30.38
2020-05-19 30.2 27.91 28.19 29.28 178700.0 29.28
2020-05-18 29.42 27.9 29.31 28.0 95600.0 28.0
2020-05-15 28.88 27.76 28.14 28.54 59600.0 28.54
2020-05-14 28.61 26.23 26.67 28.34 112100.0 28.34
2020-05-13 29.35 25.43 28.75 26.98 178000.0 26.98
2020-05-12 31.25 28.5 31.0 28.5 172800.0 28.5
2020-05-11 31.5 30.5 31.0 30.81 241100.0 30.81
2020-05-08 30.75 27.78 27.79 30.15 227200.0 30.15
2020-05-07 27.95 27.34 27.6 27.6 89600.0 27.6
2020-05-06 27.78 26.87 26.99 27.41 63300.0 27.41
2020-05-05 28.24 26.48 26.85 26.71 87800.0 26.71
2020-05-04 27.86 23.87 23.87 26.82 78900.0 26.82
2020-05-01 25.64 24.29 25.48 24.29 81200.0 24.29
2020-04-30 27.86 25.5 27.2 25.59 85800.0 25.59
2020-04-29 28.75 26.69 27.37 27.26 170800.0 27.26
2020-04-28 27.5 26.36 26.64 27.24 115100.0 27.24
2020-04-27 26.99 25.0 25.0 26.6 151900.0 26.6
2020-04-24 25.38 22.85 24.99 25.16 196500.0 25.16
2020-04-23 22.15 20.92 21.11 21.76 55700.0 21.76
2020-04-22 20.95 20.12 20.12 20.8 30500.0 20.8
2020-04-21 20.4 19.6 20.16 20.15 50700.0 20.15
2020-04-20 20.41 19.68 19.88 20.41 42300.0 20.41
2020-04-17 20.14 19.56 19.99 19.97 38800.0 19.97
2020-04-16 19.5 18.82 19.09 19.49 75900.0 19.49
2020-04-15 19.19 18.74 19.19 19.09 50200.0 19.09
2020-04-14 19.69 18.6 19.4 19.52 57200.0 19.52
2020-04-13 19.4 18.27 19.11 18.99 32700.0 18.99
2020-04-09 19.23 17.86 17.92 19.03 26000.0 19.03
2020-04-08 18.1 17.36 17.78 17.66 38000.0 17.66
2020-04-07 17.99 17.02 17.55 17.69 42100.0 17.69
2020-04-06 17.45 16.75 17.22 17.21 41900.0 17.21
2020-04-03 17.19 15.88 16.58 16.65 39300.0 16.65
2020-04-02 16.97 16.29 16.54 16.82 37000.0 16.82
2020-04-01 17.21 16.23 16.73 16.57 49200.0 16.57
2020-03-31 17.39 16.59 16.61 17.11 63700.0 17.11
2020-03-30 16.58 15.4 15.4 16.47 55100.0 16.47
2020-03-27 15.22 14.8 15.01 14.98 61500.0 14.98
2020-03-26 16.22 14.2 14.2 15.21 119800.0 15.21
2020-03-25 15.72 14.08 15.17 14.3 67100.0 14.3
2020-03-24 15.99 15.01 15.15 15.01 43800.0 15.01
2020-03-23 15.27 13.92 14.88 14.75 33000.0 14.75
2020-03-20 15.63 14.13 14.42 14.96 37400.0 14.96
2020-03-19 14.7 12.85 12.85 14.26 69000.0 14.26
2020-03-18 14.73 13.04 14.25 13.18 78400.0 13.18
2020-03-17 15.45 13.2 13.2 14.59 37100.0 14.59
2020-03-16 14.2 12.77 13.13 13.19 108500.0 13.19
2020-03-13 16.3 14.28 16.3 14.41 59800.0 14.41
2020-03-12 15.85 14.72 15.68 15.02 50200.0 15.02
2020-03-11 18.35 16.67 18.04 16.85 53100.0 16.85
2020-03-10 19.01 17.84 18.8 18.42 34500.0 18.42
2020-03-09 19.41 18.25 18.62 18.3 44500.0 18.3
2020-03-06 20.34 19.54 19.72 19.79 45300.0 19.79
2020-03-05 21.09 19.94 20.58 20.41 40800.0 20.41
2020-03-04 21.25 20.51 20.89 21.07 26800.0 21.07
2020-03-03 21.77 20.26 21.35 20.61 51400.0 20.61
2020-03-02 21.85 21.0 21.55 21.3 32700.0 21.3
2020-02-28 21.54 19.15 19.36 21.24 73300.0 21.24
2020-02-27 20.47 19.34 20.0 20.43 70400.0 20.43
2020-02-26 21.47 20.17 20.9 20.51 47700.0 20.51
2020-02-25 22.13 20.55 22.05 20.94 63900.0 20.94
2020-02-24 24.18 21.71 24.18 21.97 61200.0 21.97
2020-02-21 25.23 24.54 25.0 24.97 71400.0 24.97
2020-02-20 26.75 24.14 24.28 25.2 199300.0 25.2
2020-02-19 23.88 22.21 22.3 23.2 66700.0 23.2
2020-02-18 22.36 21.71 22.36 22.31 31800.0 22.31