CIBER INC (CBRIQ) Exchange: PINK
Data as of May 6, 2024
$0.01 ($0.01) 265.00%
CIBER INC - Daily Information
Click for more stock information on CIBER INC.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $0.00 |
| Previous Close | $0.01 |
| High | $0.03 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.01 |
| Adjusted High | $0.03 |
| Adjusted Low | $0.00 |
About CIBER INC (CBRIQ)
DELISTED - CIBER INC
Invest in CIBER INC (CBRIQ)
Historical Stock Data for CIBER INC (CBRIQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-28 | $0.00 | $0.03 | $0.00 | $0.01 | $0.01 | 9,705,159 |
| 2017-12-27 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 651,792 |
| 2017-12-26 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 232,673 |
| 2017-12-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 65,220 |
| 2017-12-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 276,947 |
| 2017-12-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 60,028 |
| 2017-12-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 204,415 |
| 2017-12-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 57,565 |
| 2017-12-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 39,300 |
| 2017-12-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 459,223 |
| 2017-12-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 45,253 |
| 2017-12-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 107,466 |
| 2017-12-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 40,352 |
| 2017-12-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 202,220 |
| 2017-12-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 482,289 |
| 2017-12-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 83,225 |
| 2017-12-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 182,771 |
| 2017-12-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 17,897 |
| 2017-11-30 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 590,795 |
| 2017-11-29 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 86,971 |
| 2017-11-28 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 173,623 |
| 2017-11-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 21,225 |
| 2017-11-24 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 12,969 |
| 2017-11-22 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 619,967 |
| 2017-11-21 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 262,100 |
| 2017-11-20 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 35,403 |
| 2017-11-17 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 1,086,661 |
| 2017-11-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 96,751 |
| 2017-11-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 35,086 |
| 2017-11-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 13,356 |
| 2017-11-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 30,509 |
| 2017-11-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 20,527 |
| 2017-11-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 240,159 |
| 2017-11-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 49,619 |
| 2017-11-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 109,670 |
| 2017-11-06 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 497,286 |
| 2017-11-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 24,097 |
| 2017-11-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 110,264 |
| 2017-11-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 27,374 |
| 2017-10-31 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 209,574 |
| 2017-10-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 203,016 |
| 2017-10-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 161,116 |
| 2017-10-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 553,423 |
| 2017-10-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 124,775 |
| 2017-10-24 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 785,237 |
| 2017-10-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 354,164 |
| 2017-10-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 332,503 |
| 2017-10-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 277,371 |
| 2017-10-18 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 6,221,239 |
| 2017-10-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 424,418 |
| 2017-10-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 272,303 |
| 2017-10-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 99,365 |
| 2017-10-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 198,884 |
| 2017-10-11 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 1,479,511 |
| 2017-10-10 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 154,703 |
| 2017-10-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 133,009 |
| 2017-10-06 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 399,788 |
| 2017-10-05 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 233,339 |
| 2017-10-04 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 654,259 |
| 2017-10-03 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 159,743 |
| 2017-10-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 73,045 |
| 2017-09-29 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 3,410,890 |
| 2017-09-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 806,217 |
| 2017-09-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 521,674 |
| 2017-09-26 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 221,617 |
| 2017-09-25 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 191,389 |
| 2017-09-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 116,665 |
| 2017-09-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 105,621 |
| 2017-09-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 135,205 |
| 2017-09-19 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 123,009 |
| 2017-09-18 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 111,200 |
| 2017-09-15 | $0.03 | $0.05 | $0.03 | $0.03 | $0.03 | 664,347 |
| 2017-09-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 190,789 |
| 2017-09-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 290,234 |
| 2017-09-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 317,988 |
| 2017-09-11 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 668,479 |
| 2017-09-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 458,924 |
| 2017-09-07 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 105,287 |
| 2017-09-06 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 23,657 |
| 2017-09-05 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 705,115 |
| 2017-09-01 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 150,536 |
| 2017-08-31 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 360,926 |
| 2017-08-30 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 1,199,799 |
| 2017-08-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,773 |
| 2017-08-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 604,742 |
| 2017-08-25 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 412,446 |
| 2017-08-24 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 268,664 |
| 2017-08-23 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 778,774 |
| 2017-08-22 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 736,250 |
| 2017-08-21 | $0.04 | $0.05 | $0.02 | $0.03 | $0.03 | 2,850,023 |
| 2017-08-18 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 170,817 |
| 2017-08-17 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 58,309 |
| 2017-08-16 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 15,237 |
| 2017-08-15 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 49,107 |
| 2017-08-14 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 131,739 |
| 2017-08-11 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 55,637 |
| 2017-08-10 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 21,508 |
| 2017-08-09 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 166,713 |
| 2017-08-08 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 26,530 |
| 2017-08-07 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 12,018 |
| 2017-08-04 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 593,357 |
| 2017-08-03 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 248,233 |
| 2017-08-02 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 2,991,365 |
| 2017-08-01 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 230,117 |
| 2017-07-31 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 889,095 |
| 2017-07-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 55,024 |
| 2017-07-27 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 84,419 |
| 2017-07-26 | $0.05 | $0.05 | $0.03 | $0.04 | $0.04 | 1,148,396 |
| 2017-07-25 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 650,856 |
| 2017-07-24 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 2,034,546 |
| 2017-07-21 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 2,835,749 |
| 2017-07-20 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 61,509 |
| 2017-07-19 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 349,757 |
| 2017-07-18 | $0.07 | $0.07 | $0.05 | $0.05 | $0.05 | 5,485,520 |
| 2017-07-17 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 3,462,569 |
| 2017-07-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 204,631 |
| 2017-07-13 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 629,166 |
| 2017-07-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 706,044 |
| 2017-07-11 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 2,725,836 |
| 2017-07-10 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 259,435 |
| 2017-07-07 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 723,818 |
| 2017-07-06 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 1,049,535 |
| 2017-07-05 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 1,487,178 |
| 2017-07-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 108,149 |
| 2017-06-30 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 749,293 |
| 2017-06-29 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 394,851 |
| 2017-06-28 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 429,380 |
| 2017-06-27 | $0.08 | $0.08 | $0.05 | $0.06 | $0.06 | 5,935,100 |
| 2017-06-26 | $0.10 | $0.11 | $0.06 | $0.08 | $0.08 | 5,484,800 |
| 2017-06-23 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 491,000 |
| 2017-06-22 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 761,600 |
| 2017-06-21 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 1,293,990 |
| 2017-06-20 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 1,331,500 |
| 2017-06-19 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 1,011,761 |
| 2017-06-16 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 1,519,306 |
| 2017-06-15 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 1,220,025 |
| 2017-06-14 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 1,922,540 |
| 2017-06-13 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 1,318,867 |
| 2017-06-12 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 2,116,597 |
| 2017-06-09 | $0.13 | $0.14 | $0.12 | $0.12 | $0.12 | 3,229,368 |
| 2017-06-08 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 2,344,820 |
| 2017-06-07 | $0.12 | $0.16 | $0.12 | $0.14 | $0.14 | 8,856,717 |
| 2017-06-06 | $0.14 | $0.18 | $0.13 | $0.13 | $0.13 | 10,010,284 |
| 2017-06-05 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 666,081 |
| 2017-06-02 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 312,971 |
| 2017-06-01 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 816,826 |
| 2017-05-31 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 564,704 |
| 2017-05-30 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 3,319,946 |
| 2017-05-26 | $0.10 | $0.11 | $0.08 | $0.10 | $0.10 | 2,874,192 |
| 2017-05-25 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 3,178,683 |
| 2017-05-24 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 2,961,363 |
| 2017-05-23 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 3,011,913 |
| 2017-05-22 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 5,731,652 |
| 2017-05-19 | $0.11 | $0.17 | $0.09 | $0.11 | $0.11 | 6,695,611 |
| 2017-05-18 | $0.04 | $0.11 | $0.04 | $0.10 | $0.10 | 10,552,123 |
| 2017-05-17 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 1,734,185 |
| 2017-05-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,026,447 |
| 2017-05-15 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 5,131,357 |
| 2017-05-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,041,554 |
| 2017-05-11 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 500,942 |
| 2017-05-10 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,114,131 |
| 2017-05-09 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 484,500 |
| 2017-05-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,183,687 |
| 2017-05-05 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 2,092,985 |
| 2017-05-04 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 2,735,147 |
| 2017-05-03 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 582,638 |
| 2017-05-02 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 371,761 |
| 2017-05-01 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 810,591 |
| 2017-04-28 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 911,960 |
| 2017-04-27 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 5,981,487 |
| 2017-04-26 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 2,625,502 |
| 2017-04-25 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 363,255 |
| 2017-04-24 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 1,148,070 |
| 2017-04-21 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 523,947 |
| 2017-04-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,253,466 |
| 2017-04-19 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 1,648,622 |
| 2017-04-18 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 1,777,285 |
| 2017-04-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2,215,802 |
| 2017-04-13 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 3,098,010 |
| 2017-04-12 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 5,434,501 |
| 2017-04-11 | $0.15 | $0.15 | $0.05 | $0.06 | $0.06 | 21,225,424 |
| 2017-04-10 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1,000 |
| 2017-04-07 | $0.32 | $0.32 | $0.28 | $0.31 | $0.31 | 3,145,435 |
| 2017-04-06 | $0.33 | $0.34 | $0.31 | $0.31 | $0.31 | 1,890,729 |
| 2017-04-05 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 2,016,850 |
| 2017-04-04 | $0.34 | $0.37 | $0.33 | $0.34 | $0.34 | 1,790,308 |
| 2017-04-03 | $0.37 | $0.38 | $0.35 | $0.37 | $0.37 | 2,023,600 |
| 2017-03-31 | $0.35 | $0.40 | $0.33 | $0.40 | $0.40 | 3,710,500 |
| 2017-03-30 | $0.41 | $0.43 | $0.35 | $0.36 | $0.36 | 3,449,400 |
| 2017-03-29 | $0.33 | $0.45 | $0.32 | $0.40 | $0.40 | 4,236,600 |
| 2017-03-28 | $0.32 | $0.33 | $0.28 | $0.32 | $0.32 | 1,495,200 |
| 2017-03-27 | $0.34 | $0.35 | $0.31 | $0.32 | $0.32 | 2,105,900 |
| 2017-03-24 | $0.38 | $0.42 | $0.32 | $0.33 | $0.33 | 2,365,200 |
| 2017-03-23 | $0.40 | $0.40 | $0.26 | $0.37 | $0.37 | 3,053,000 |
| 2017-03-22 | $0.45 | $0.48 | $0.41 | $0.43 | $0.43 | 1,377,600 |
| 2017-03-21 | $0.50 | $0.50 | $0.44 | $0.44 | $0.44 | 1,303,600 |
| 2017-03-20 | $0.51 | $0.52 | $0.48 | $0.48 | $0.48 | 1,268,300 |
| 2017-03-17 | $0.49 | $0.50 | $0.47 | $0.47 | $0.47 | 1,018,400 |
| 2017-03-16 | $0.55 | $0.55 | $0.49 | $0.50 | $0.50 | 1,317,400 |
| 2017-03-15 | $0.52 | $0.55 | $0.45 | $0.53 | $0.53 | 2,325,200 |
| 2017-03-14 | $0.66 | $0.66 | $0.52 | $0.53 | $0.53 | 5,757,500 |
| 2017-03-13 | $0.50 | $0.65 | $0.43 | $0.58 | $0.58 | 16,444,300 |
| 2017-03-10 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 607,400 |
| 2017-03-09 | $0.28 | $0.30 | $0.28 | $0.28 | $0.28 | 438,900 |
| 2017-03-08 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 351,200 |
| 2017-03-07 | $0.31 | $0.32 | $0.28 | $0.29 | $0.29 | 761,600 |
| 2017-03-06 | $0.32 | $0.32 | $0.28 | $0.30 | $0.30 | 838,400 |
| 2017-03-03 | $0.32 | $0.32 | $0.30 | $0.32 | $0.32 | 607,000 |
| 2017-03-02 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 323,400 |
| 2017-03-01 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 492,300 |
| 2017-02-28 | $0.33 | $0.34 | $0.31 | $0.33 | $0.33 | 458,600 |
| 2017-02-27 | $0.32 | $0.34 | $0.31 | $0.32 | $0.32 | 725,500 |
| 2017-02-24 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 854,600 |
| 2017-02-23 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 739,100 |
| 2017-02-22 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 1,211,800 |
| 2017-02-21 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 795,600 |
| 2017-02-17 | $0.36 | $0.37 | $0.33 | $0.35 | $0.35 | 1,715,800 |
| 2017-02-16 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 721,100 |
| 2017-02-15 | $0.38 | $0.39 | $0.36 | $0.38 | $0.38 | 1,167,800 |
| 2017-02-14 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 1,075,600 |
| 2017-02-13 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 1,546,000 |
| 2017-02-10 | $0.41 | $0.43 | $0.36 | $0.36 | $0.36 | 2,297,600 |
| 2017-02-09 | $0.42 | $0.46 | $0.38 | $0.39 | $0.39 | 3,659,300 |
| 2017-02-08 | $0.37 | $0.46 | $0.36 | $0.40 | $0.40 | 6,320,700 |
| 2017-02-07 | $0.34 | $0.35 | $0.32 | $0.34 | $0.34 | 2,722,900 |
| 2017-02-06 | $0.35 | $0.36 | $0.30 | $0.32 | $0.32 | 3,182,200 |
| 2017-02-03 | $0.25 | $0.30 | $0.24 | $0.29 | $0.29 | 6,604,000 |
| 2017-02-02 | $0.47 | $0.47 | $0.22 | $0.22 | $0.22 | 16,159,700 |
| 2017-02-01 | $0.43 | $0.54 | $0.42 | $0.47 | $0.47 | 2,535,579 |
| 2017-01-31 | $0.48 | $0.48 | $0.42 | $0.43 | $0.43 | 1,137,760 |
| 2017-01-30 | $0.55 | $0.55 | $0.46 | $0.49 | $0.49 | 693,142 |
| 2017-01-27 | $0.54 | $0.56 | $0.50 | $0.53 | $0.53 | 819,758 |
| 2017-01-26 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 400,213 |
| 2017-01-25 | $0.57 | $0.60 | $0.54 | $0.55 | $0.55 | 1,011,428 |
| 2017-01-24 | $0.64 | $0.67 | $0.62 | $0.63 | $0.63 | 3,836,443 |
| 2017-01-23 | $0.70 | $0.70 | $0.63 | $0.65 | $0.65 | 361,196 |
| 2017-01-20 | $0.61 | $0.70 | $0.56 | $0.70 | $0.70 | 312,965 |
| 2017-01-19 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 214,140 |
| 2017-01-18 | $0.62 | $0.67 | $0.62 | $0.65 | $0.65 | 139,883 |
| 2017-01-17 | $0.64 | $0.69 | $0.64 | $0.64 | $0.64 | 256,685 |
| 2017-01-13 | $0.71 | $0.71 | $0.66 | $0.67 | $0.67 | 311,692 |
| 2017-01-12 | $0.67 | $0.71 | $0.66 | $0.70 | $0.70 | 496,494 |
| 2017-01-11 | $0.66 | $0.70 | $0.64 | $0.70 | $0.70 | 232,884 |
| 2017-01-10 | $0.69 | $0.69 | $0.66 | $0.68 | $0.68 | 148,660 |
| 2017-01-09 | $0.72 | $0.72 | $0.69 | $0.70 | $0.70 | 178,934 |
| 2017-01-06 | $0.70 | $0.72 | $0.68 | $0.71 | $0.71 | 378,520 |
| 2017-01-05 | $0.71 | $0.71 | $0.68 | $0.70 | $0.70 | 397,757 |
| 2017-01-04 | $0.65 | $0.72 | $0.65 | $0.70 | $0.70 | 702,800 |
| 2017-01-03 | $0.65 | $0.67 | $0.61 | $0.64 | $0.64 | 789,775 |
| 2016-12-30 | $0.72 | $0.72 | $0.63 | $0.63 | $0.63 | 2,479,411 |
| 2016-12-29 | $0.68 | $0.71 | $0.67 | $0.69 | $0.69 | 714,103 |
| 2016-12-28 | $0.70 | $0.72 | $0.66 | $0.71 | $0.71 | 1,054,070 |
| 2016-12-27 | $0.68 | $0.73 | $0.68 | $0.69 | $0.69 | 267,289 |
| 2016-12-23 | $0.75 | $0.75 | $0.69 | $0.69 | $0.69 | 518,621 |
| 2016-12-22 | $0.72 | $0.75 | $0.67 | $0.69 | $0.69 | 304,446 |
| 2016-12-21 | $0.75 | $0.76 | $0.70 | $0.75 | $0.75 | 368,461 |
| 2016-12-20 | $0.78 | $0.80 | $0.70 | $0.71 | $0.71 | 602,298 |
| 2016-12-19 | $0.88 | $0.88 | $0.78 | $0.80 | $0.80 | 443,541 |
| 2016-12-16 | $0.76 | $0.97 | $0.74 | $0.84 | $0.84 | 1,864,668 |
| 2016-12-15 | $0.78 | $0.81 | $0.76 | $0.79 | $0.79 | 306,994 |
| 2016-12-14 | $0.81 | $0.83 | $0.78 | $0.79 | $0.79 | 187,933 |
| 2016-12-13 | $0.85 | $0.85 | $0.81 | $0.81 | $0.81 | 267,854 |
| 2016-12-12 | $0.85 | $0.85 | $0.80 | $0.83 | $0.83 | 271,059 |
| 2016-12-09 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 272,879 |
| 2016-12-08 | $0.81 | $0.86 | $0.78 | $0.84 | $0.84 | 147,245 |
| 2016-12-07 | $0.81 | $0.84 | $0.81 | $0.83 | $0.83 | 114,135 |
| 2016-12-06 | $0.77 | $0.82 | $0.77 | $0.82 | $0.82 | 1,057,859 |
| 2016-12-05 | $0.80 | $0.82 | $0.78 | $0.78 | $0.78 | 133,701 |
| 2016-12-02 | $0.81 | $0.83 | $0.77 | $0.80 | $0.80 | 53,698 |
| 2016-12-01 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 165,342 |
| 2016-10-31 | $0.97 | $1.02 | $0.97 | $1.02 | $1.02 | 181,789 |
| 2016-10-28 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 105,552 |
| 2016-10-27 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 55,585 |
| 2016-10-26 | $0.96 | $1.00 | $0.96 | $0.99 | $0.99 | 1,245,768 |
| 2016-10-25 | $0.99 | $1.00 | $0.97 | $0.99 | $0.99 | 121,224 |
| 2016-10-24 | $1.02 | $1.02 | $0.98 | $1.00 | $1.00 | 422,966 |
| 2016-10-21 | $0.99 | $1.02 | $0.97 | $0.99 | $0.99 | 142,639 |
| 2016-10-20 | $1.03 | $1.03 | $0.97 | $1.00 | $1.00 | 248,040 |
| 2016-10-19 | $1.04 | $1.04 | $1.01 | $1.01 | $1.01 | 135,067 |
| 2016-10-18 | $1.06 | $1.07 | $1.04 | $1.05 | $1.05 | 123,558 |
| 2016-10-17 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 171,602 |
| 2016-10-12 | $1.09 | $1.11 | $1.06 | $1.10 | $1.10 | 32,835 |
| 2016-10-11 | $1.13 | $1.14 | $1.07 | $1.10 | $1.10 | 87,061 |
| 2016-10-10 | $1.09 | $1.15 | $1.06 | $1.13 | $1.13 | 139,575 |
| 2016-10-07 | $1.09 | $1.10 | $1.03 | $1.10 | $1.10 | 83,339 |
| 2016-10-06 | $1.08 | $1.10 | $1.07 | $1.10 | $1.10 | 72,894 |
| 2016-10-05 | $1.12 | $1.12 | $1.06 | $1.09 | $1.09 | 153,846 |
| 2016-10-04 | $1.25 | $1.25 | $1.11 | $1.11 | $1.11 | 157,923 |
| 2016-10-03 | $1.15 | $1.16 | $1.13 | $1.15 | $1.15 | 97,787 |
| 2016-09-30 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 121,951 |
| 2016-09-27 | $1.17 | $1.20 | $1.15 | $1.20 | $1.20 | 105,745 |
| 2016-09-26 | $1.20 | $1.20 | $1.16 | $1.18 | $1.18 | 160,910 |
| 2016-09-23 | $1.20 | $1.28 | $1.16 | $1.21 | $1.21 | 447,680 |
| 2016-09-22 | $1.27 | $1.27 | $1.17 | $1.20 | $1.20 | 609,891 |
| 2016-09-21 | $1.36 | $1.37 | $1.22 | $1.25 | $1.25 | 905,106 |
| 2016-09-20 | $1.33 | $1.39 | $1.32 | $1.33 | $1.33 | 362,228 |
| 2016-09-19 | $1.41 | $1.41 | $1.29 | $1.35 | $1.35 | 202,868 |
| 2016-09-16 | $1.38 | $1.40 | $1.28 | $1.38 | $1.38 | 666,054 |
| 2016-09-15 | $1.24 | $1.77 | $1.23 | $1.36 | $1.36 | 3,663,603 |
| 2016-09-14 | $1.23 | $1.25 | $1.21 | $1.22 | $1.22 | 150,817 |
| 2016-09-13 | $1.21 | $1.27 | $1.21 | $1.26 | $1.26 | 94,933 |
| 2016-09-12 | $1.19 | $1.27 | $1.12 | $1.25 | $1.25 | 286,158 |
| 2016-09-09 | $1.24 | $1.25 | $1.23 | $1.23 | $1.23 | 92,616 |
| 2016-09-08 | $1.25 | $1.27 | $1.22 | $1.24 | $1.24 | 144,162 |
| 2016-09-07 | $1.27 | $1.31 | $1.23 | $1.25 | $1.25 | 120,469 |
| 2016-09-06 | $1.27 | $1.32 | $1.26 | $1.27 | $1.27 | 128,198 |
| 2016-09-02 | $1.27 | $1.28 | $1.24 | $1.28 | $1.28 | 129,614 |
| 2016-09-01 | $1.16 | $1.27 | $1.16 | $1.27 | $1.27 | 221,073 |
| 2016-08-31 | $1.21 | $1.30 | $1.21 | $1.21 | $1.21 | 216,709 |
| 2016-08-30 | $1.25 | $1.30 | $1.25 | $1.30 | $1.30 | 123,256 |
| 2016-08-29 | $1.26 | $1.27 | $1.20 | $1.27 | $1.27 | 151,934 |
| 2016-08-26 | $1.24 | $1.27 | $1.22 | $1.24 | $1.24 | 131,309 |
| 2016-08-25 | $1.25 | $1.25 | $1.20 | $1.24 | $1.24 | 124,414 |
| 2016-08-24 | $1.29 | $1.34 | $1.21 | $1.23 | $1.23 | 367,964 |
| 2016-08-23 | $1.23 | $1.26 | $1.20 | $1.21 | $1.21 | 175,849 |
| 2016-08-22 | $1.28 | $1.28 | $1.19 | $1.23 | $1.23 | 323,865 |
| 2016-08-19 | $1.19 | $1.25 | $1.15 | $1.23 | $1.23 | 554,987 |
| 2016-08-18 | $1.11 | $1.20 | $1.05 | $1.18 | $1.18 | 161,900 |
| 2016-08-17 | $1.17 | $1.17 | $1.11 | $1.13 | $1.13 | 274,298 |
| 2016-08-16 | $1.15 | $1.20 | $1.14 | $1.18 | $1.18 | 191,695 |
| 2016-08-15 | $1.21 | $1.24 | $1.15 | $1.15 | $1.15 | 496,462 |
| 2016-08-12 | $1.27 | $1.30 | $1.21 | $1.21 | $1.21 | 398,324 |
| 2016-08-11 | $1.25 | $1.30 | $1.21 | $1.28 | $1.28 | 707,845 |
| 2016-08-10 | $1.16 | $1.32 | $1.16 | $1.25 | $1.25 | 1,596,192 |
| 2016-08-09 | $1.01 | $1.18 | $1.01 | $1.17 | $1.17 | 1,344,245 |
| 2016-08-08 | $0.96 | $1.04 | $0.96 | $1.03 | $1.03 | 757,954 |
| 2016-08-05 | $0.96 | $1.01 | $0.95 | $0.95 | $0.95 | 1,035,743 |
| 2016-08-04 | $1.10 | $1.10 | $0.94 | $0.94 | $0.94 | 2,108,128 |
| 2016-08-03 | $1.32 | $1.46 | $1.32 | $1.46 | $1.46 | 204,820 |
| 2016-08-02 | $1.46 | $1.46 | $1.34 | $1.34 | $1.34 | 165,648 |
| 2016-08-01 | $1.40 | $1.48 | $1.40 | $1.45 | $1.45 | 221,243 |
| 2016-07-29 | $1.38 | $1.44 | $1.36 | $1.40 | $1.40 | 137,348 |
| 2016-07-28 | $1.38 | $1.42 | $1.35 | $1.36 | $1.36 | 202,774 |
| 2016-07-27 | $1.44 | $1.45 | $1.39 | $1.39 | $1.39 | 88,540 |
| 2016-07-26 | $1.34 | $1.44 | $1.34 | $1.43 | $1.43 | 150,142 |
| 2016-07-25 | $1.36 | $1.39 | $1.34 | $1.35 | $1.35 | 91,215 |
| 2016-07-22 | $1.38 | $1.39 | $1.30 | $1.36 | $1.36 | 124,869 |
| 2016-07-21 | $1.39 | $1.42 | $1.32 | $1.33 | $1.33 | 236,373 |
| 2016-07-20 | $1.45 | $1.45 | $1.31 | $1.37 | $1.37 | 416,609 |
| 2016-07-19 | $1.52 | $1.52 | $1.43 | $1.44 | $1.44 | 154,789 |
| 2016-07-18 | $1.45 | $1.55 | $1.42 | $1.53 | $1.53 | 315,478 |
| 2016-07-15 | $1.47 | $1.52 | $1.42 | $1.45 | $1.45 | 289,108 |
| 2016-07-14 | $1.47 | $1.51 | $1.41 | $1.48 | $1.48 | 194,016 |
| 2016-07-13 | $1.52 | $1.52 | $1.43 | $1.46 | $1.46 | 322,423 |
| 2016-07-12 | $1.51 | $1.55 | $1.49 | $1.51 | $1.51 | 143,972 |
| 2016-07-11 | $1.48 | $1.53 | $1.48 | $1.49 | $1.49 | 173,852 |
| 2016-07-08 | $1.40 | $1.46 | $1.39 | $1.46 | $1.46 | 338,926 |
| 2016-07-07 | $1.37 | $1.47 | $1.37 | $1.41 | $1.41 | 269,531 |
| 2016-07-06 | $1.33 | $1.41 | $1.33 | $1.39 | $1.39 | 507,055 |
| 2016-07-05 | $1.49 | $1.52 | $1.35 | $1.36 | $1.36 | 506,463 |
| 2016-07-01 | $1.48 | $1.54 | $1.48 | $1.52 | $1.52 | 170,594 |
| 2016-06-30 | $1.48 | $1.53 | $1.45 | $1.50 | $1.50 | 398,388 |
| 2016-06-29 | $1.51 | $1.56 | $1.49 | $1.49 | $1.49 | 417,920 |
| 2016-06-28 | $1.52 | $1.59 | $1.50 | $1.51 | $1.51 | 641,555 |
| 2016-06-27 | $1.68 | $1.68 | $1.51 | $1.51 | $1.51 | 726,108 |
| 2016-06-24 | $1.64 | $1.68 | $1.61 | $1.65 | $1.65 | 7,513,189 |
| 2016-06-23 | $1.80 | $1.80 | $1.73 | $1.76 | $1.76 | 638,713 |
| 2016-06-22 | $1.88 | $1.88 | $1.67 | $1.76 | $1.76 | 754,400 |
| 2016-06-21 | $1.92 | $1.94 | $1.79 | $1.86 | $1.86 | 897,324 |
| 2016-06-20 | $1.92 | $1.97 | $1.80 | $1.92 | $1.92 | 1,645,242 |
| 2016-06-17 | $1.67 | $1.93 | $1.63 | $1.91 | $1.91 | 1,801,458 |
| 2016-06-16 | $1.59 | $1.69 | $1.56 | $1.66 | $1.66 | 679,504 |
| 2016-06-15 | $1.58 | $1.67 | $1.54 | $1.64 | $1.64 | 747,559 |
| 2016-06-14 | $1.54 | $1.59 | $1.51 | $1.58 | $1.58 | 493,273 |
| 2016-06-13 | $1.44 | $1.55 | $1.44 | $1.52 | $1.52 | 441,548 |
| 2016-06-10 | $1.49 | $1.53 | $1.45 | $1.51 | $1.51 | 337,778 |
| 2016-06-09 | $1.60 | $1.65 | $1.56 | $1.56 | $1.56 | 590,965 |
| 2016-06-08 | $1.58 | $1.62 | $1.56 | $1.61 | $1.61 | 812,278 |
| 2016-06-07 | $1.59 | $1.60 | $1.46 | $1.56 | $1.56 | 909,758 |
| 2016-06-06 | $1.23 | $1.58 | $1.22 | $1.56 | $1.56 | 1,564,487 |
| 2016-06-03 | $1.26 | $1.26 | $1.17 | $1.19 | $1.19 | 624,427 |
| 2016-06-02 | $1.25 | $1.27 | $1.21 | $1.25 | $1.25 | 1,230,171 |
| 2016-06-01 | $1.22 | $1.27 | $1.20 | $1.26 | $1.26 | 586,517 |
| 2016-05-31 | $1.24 | $1.25 | $1.20 | $1.24 | $1.24 | 1,095,348 |
| 2016-05-27 | $1.28 | $1.28 | $1.20 | $1.24 | $1.24 | 490,026 |
| 2016-05-26 | $1.20 | $1.28 | $1.18 | $1.26 | $1.26 | 1,384,587 |
| 2016-05-25 | $1.11 | $1.17 | $1.05 | $1.16 | $1.16 | 1,708,918 |
| 2016-05-24 | $1.00 | $1.08 | $1.00 | $1.05 | $1.05 | 1,134,076 |
| 2016-05-23 | $1.00 | $1.01 | $0.93 | $0.98 | $0.98 | 739,299 |
| 2016-05-20 | $1.01 | $1.05 | $0.96 | $0.98 | $0.98 | 391,461 |
| 2016-05-19 | $1.06 | $1.06 | $0.99 | $0.99 | $0.99 | 991,576 |
| 2016-05-18 | $1.10 | $1.13 | $1.05 | $1.06 | $1.06 | 556,687 |
| 2016-05-17 | $1.12 | $1.12 | $1.08 | $1.10 | $1.10 | 792,473 |
| 2016-05-16 | $1.11 | $1.13 | $1.10 | $1.11 | $1.11 | 1,415,508 |
| 2016-05-13 | $1.18 | $1.21 | $1.10 | $1.12 | $1.12 | 634,034 |
| 2016-05-12 | $1.17 | $1.23 | $1.16 | $1.19 | $1.19 | 1,146,925 |
| 2016-05-11 | $1.21 | $1.26 | $1.16 | $1.17 | $1.17 | 2,277,729 |
| 2016-05-10 | $1.27 | $1.33 | $1.23 | $1.24 | $1.24 | 2,315,143 |
| 2016-05-09 | $1.37 | $1.38 | $1.28 | $1.29 | $1.29 | 1,200,606 |
| 2016-05-06 | $1.53 | $1.55 | $1.30 | $1.36 | $1.36 | 1,810,317 |
| 2016-05-05 | $1.95 | $1.95 | $1.45 | $1.60 | $1.60 | 1,889,414 |
| 2016-05-04 | $2.33 | $2.33 | $2.10 | $2.15 | $2.15 | 713,024 |
| 2016-05-03 | $2.28 | $2.36 | $2.27 | $2.35 | $2.35 | 551,391 |
| 2016-05-02 | $2.33 | $2.33 | $2.26 | $2.32 | $2.32 | 452,969 |
| 2016-04-20 | $2.22 | $2.26 | $2.21 | $2.23 | $2.23 | 214,424 |
| 2016-04-19 | $2.23 | $2.28 | $2.20 | $2.24 | $2.24 | 239,183 |
| 2016-04-18 | $2.22 | $2.25 | $2.19 | $2.22 | $2.22 | 518,039 |
| 2016-04-15 | $2.22 | $2.28 | $2.19 | $2.25 | $2.25 | 276,488 |
| 2016-04-14 | $2.24 | $2.26 | $2.18 | $2.23 | $2.23 | 434,947 |
| 2016-04-13 | $2.12 | $2.27 | $2.12 | $2.24 | $2.24 | 437,700 |
| 2016-04-12 | $2.10 | $2.14 | $2.10 | $2.12 | $2.12 | 325,141 |
| 2016-04-11 | $2.13 | $2.14 | $2.09 | $2.13 | $2.13 | 213,673 |
| 2016-04-08 | $2.11 | $2.16 | $2.09 | $2.14 | $2.14 | 498,031 |
| 2016-04-07 | $2.10 | $2.14 | $2.07 | $2.11 | $2.11 | 574,005 |
| 2016-04-06 | $2.12 | $2.13 | $2.05 | $2.11 | $2.11 | 323,531 |
| 2016-04-05 | $2.10 | $2.14 | $2.06 | $2.10 | $2.10 | 849,692 |
| 2016-04-04 | $2.11 | $2.15 | $2.10 | $2.10 | $2.10 | 583,838 |
| 2016-04-01 | $2.10 | $2.14 | $2.07 | $2.10 | $2.10 | 538,203 |
| 2016-03-28 | $2.05 | $2.10 | $2.03 | $2.07 | $2.07 | 249,475 |
| 2016-03-24 | $2.02 | $2.10 | $1.99 | $2.05 | $2.05 | 286,415 |
| 2016-03-23 | $2.05 | $2.06 | $1.99 | $2.04 | $2.04 | 371,814 |
| 2016-03-22 | $1.97 | $2.11 | $1.97 | $2.06 | $2.06 | 233,293 |
| 2016-03-21 | $1.91 | $2.00 | $1.91 | $1.99 | $1.99 | 193,003 |
| 2016-03-18 | $1.93 | $1.93 | $1.86 | $1.89 | $1.89 | 798,319 |
| 2016-03-17 | $1.88 | $1.90 | $1.82 | $1.90 | $1.90 | 361,417 |
| 2016-03-16 | $1.90 | $1.91 | $1.85 | $1.87 | $1.87 | 209,457 |
| 2016-03-15 | $1.92 | $1.92 | $1.86 | $1.88 | $1.88 | 256,540 |
| 2016-03-14 | $1.95 | $1.96 | $1.89 | $1.92 | $1.92 | 254,278 |
| 2016-03-11 | $1.98 | $2.00 | $1.92 | $1.97 | $1.97 | 299,689 |
| 2016-03-10 | $1.99 | $2.01 | $1.93 | $1.97 | $1.97 | 309,786 |
| 2016-03-09 | $1.96 | $2.00 | $1.85 | $1.99 | $1.99 | 394,639 |
| 2016-03-08 | $1.97 | $2.05 | $1.95 | $1.95 | $1.95 | 297,247 |
| 2016-03-07 | $1.97 | $2.05 | $1.96 | $2.02 | $2.02 | 348,234 |
| 2016-03-04 | $2.01 | $2.03 | $1.95 | $1.97 | $1.97 | 267,580 |
| 2016-03-03 | $2.01 | $2.03 | $1.99 | $2.01 | $2.01 | 353,653 |
| 2016-03-02 | $1.99 | $2.03 | $1.99 | $2.00 | $2.00 | 187,820 |
| 2016-03-01 | $2.01 | $2.03 | $1.97 | $2.01 | $2.01 | 155,455 |
| 2016-02-26 | $1.98 | $2.02 | $1.94 | $2.02 | $2.02 | 260,318 |
| 2016-02-25 | $1.95 | $1.99 | $1.89 | $1.98 | $1.98 | 339,784 |
| 2016-02-24 | $1.95 | $1.99 | $1.85 | $1.96 | $1.96 | 546,523 |
| 2016-02-23 | $1.98 | $2.00 | $1.92 | $1.95 | $1.95 | 634,305 |
| 2016-02-22 | $1.93 | $2.04 | $1.92 | $1.96 | $1.96 | 715,942 |
| 2016-02-19 | $1.91 | $1.99 | $1.87 | $1.92 | $1.92 | 1,099,669 |
| 2016-02-18 | $2.67 | $2.67 | $1.78 | $1.92 | $1.92 | 1,827,478 |
| 2016-02-17 | $2.80 | $2.80 | $2.73 | $2.73 | $2.73 | 399,852 |
| 2016-02-16 | $2.78 | $2.82 | $2.74 | $2.76 | $2.76 | 226,372 |
| 2016-02-12 | $2.74 | $2.76 | $2.65 | $2.72 | $2.72 | 2,135,997 |
| 2016-02-11 | $2.66 | $2.72 | $2.65 | $2.70 | $2.70 | 86,196 |
| 2016-02-10 | $2.80 | $2.84 | $2.72 | $2.72 | $2.72 | 110,295 |
| 2016-02-09 | $2.76 | $2.85 | $2.72 | $2.77 | $2.77 | 134,698 |
| 2016-02-08 | $2.93 | $2.94 | $2.78 | $2.80 | $2.80 | 215,200 |
| 2016-02-05 | $3.11 | $3.11 | $2.93 | $2.94 | $2.94 | 450,122 |
| 2016-02-04 | $3.12 | $3.17 | $3.08 | $3.11 | $3.11 | 101,184 |
| 2016-02-03 | $3.17 | $3.17 | $3.06 | $3.10 | $3.10 | 112,347 |
| 2016-02-02 | $3.17 | $3.20 | $3.09 | $3.11 | $3.11 | 182,041 |
| 2016-02-01 | $3.21 | $3.24 | $3.16 | $3.21 | $3.21 | 256,826 |
| 2016-01-29 | $3.18 | $3.25 | $3.15 | $3.25 | $3.25 | 427,006 |
| 2016-01-28 | $3.11 | $3.21 | $3.11 | $3.15 | $3.15 | 120,491 |
| 2016-01-27 | $3.20 | $3.20 | $3.08 | $3.09 | $3.09 | 158,408 |
| 2016-01-26 | $3.20 | $3.23 | $3.15 | $3.18 | $3.18 | 124,834 |
| 2016-01-25 | $3.28 | $3.31 | $3.15 | $3.15 | $3.15 | 60,680 |
| 2016-01-22 | $3.32 | $3.36 | $3.25 | $3.28 | $3.28 | 145,854 |
| 2016-01-21 | $3.25 | $3.30 | $3.21 | $3.26 | $3.26 | 135,029 |
| 2016-01-20 | $3.18 | $3.35 | $3.10 | $3.25 | $3.25 | 286,092 |
| 2016-01-19 | $3.19 | $3.27 | $3.15 | $3.21 | $3.21 | 186,632 |
| 2016-01-14 | $3.22 | $3.31 | $3.16 | $3.25 | $3.25 | 103,769 |
| 2016-01-13 | $3.39 | $3.39 | $3.11 | $3.13 | $3.13 | 131,822 |
| 2016-01-12 | $3.28 | $3.36 | $3.26 | $3.36 | $3.36 | 180,304 |
| 2016-01-11 | $3.15 | $3.28 | $3.12 | $3.24 | $3.24 | 190,135 |
| 2016-01-08 | $3.24 | $3.27 | $3.08 | $3.09 | $3.09 | 381,469 |
| 2016-01-07 | $3.19 | $3.36 | $3.19 | $3.21 | $3.21 | 274,797 |
| 2016-01-06 | $3.24 | $3.46 | $3.14 | $3.36 | $3.36 | 278,923 |
| 2016-01-05 | $3.37 | $3.42 | $3.27 | $3.31 | $3.31 | 175,611 |
| 2016-01-04 | $3.44 | $3.46 | $3.35 | $3.37 | $3.37 | 266,024 |
CIBER INC (CBRIQ) News Headlines
Recent CIBER INC (CBRIQ) News
Similar Companies to CIBER INC (CBRIQ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |