Cyberark Soft Ord (NQ: CYBR )

139.72 USD UNCHANGED
Streaming Delayed Price Updated: 8:50 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 45.50 45.50 45.50 0 +0.07(+0.15%)
Dec 29, 2016 45.20 45.85 45.00 45.43 212,594 +0.02(+0.04%)
Dec 28, 2016 46.16 46.31 45.23 45.41 392,857 -0.91(-1.96%)
Dec 27, 2016 46.01 46.55 45.89 46.32 197,251 +0.19(+0.41%)
Dec 23, 2016 46.13 46.13 46.13 0 +0.25(+0.54%)
Dec 22, 2016 45.86 46.39 44.77 45.88 732,049 -0.35(-0.76%)
Dec 21, 2016 47.02 47.03 45.19 46.23 701,889 -0.67(-1.43%)
Dec 20, 2016 47.48 47.74 46.55 46.90 354,992 -0.59(-1.24%)
Dec 19, 2016 47.40 48.19 47.10 47.49 350,923 -0.32(-0.67%)
Dec 16, 2016 47.82 47.87 47.16 47.81 335,942 -0.01(-0.02%)
Dec 15, 2016 48.24 48.60 47.69 47.82 367,036 +0.32(+0.67%)
Dec 14, 2016 47.86 48.07 47.17 47.50 456,484 -0.39(-0.81%)
Dec 13, 2016 47.73 48.88 47.55 47.89 692,133 +0.22(+0.46%)
Dec 12, 2016 47.56 47.96 46.55 47.67 527,849 -0.16(-0.33%)
Dec 09, 2016 48.04 48.86 47.52 47.83 537,377 -0.28(-0.58%)
Dec 08, 2016 49.21 49.63 47.86 48.11 572,953 -0.90(-1.84%)
Dec 07, 2016 48.91 49.72 48.20 49.01 500,849 +0.03(+0.06%)
Dec 06, 2016 49.96 50.57 48.80 48.98 343,896 -0.80(-1.61%)
Dec 05, 2016 48.81 50.00 48.78 49.78 301,519 +1.26(+2.60%)
Dec 02, 2016 48.26 49.77 48.19 48.52 467,218 +0.13(+0.27%)
Dec 01, 2016 51.16 51.65 48.00 48.39 706,366 -2.62(-5.14%)
Nov 30, 2016 51.79 52.30 50.83 51.01 258,815 -0.15(-0.29%)
Nov 29, 2016 50.51 51.99 50.51 51.16 321,814 +0.43(+0.85%)
Nov 28, 2016 51.58 52.34 50.50 50.73 425,425 -1.21(-2.33%)
Nov 25, 2016 52.57 52.57 51.60 51.94 198,854 -0.43(-0.82%)
Nov 23, 2016 52.37 52.37 52.37 0 -0.54(-1.02%)
Nov 22, 2016 53.87 54.94 52.12 52.91 624,469 -1.71(-3.13%)
Nov 21, 2016 54.99 56.25 53.92 54.62 682,826 +0.16(+0.29%)
Nov 18, 2016 54.73 55.91 54.06 54.46 529,010 +0.00(+0.00%)
Nov 17, 2016 54.89 55.00 53.53 54.46 647,238 -0.55(-1.00%)
Nov 16, 2016 54.04 55.64 54.04 55.01 765,753 +1.02(+1.89%)
Nov 15, 2016 54.65 54.87 53.22 53.99 775,688 +0.29(+0.54%)
Nov 14, 2016 53.12 55.30 53.06 53.70 894,096 +0.66(+1.24%)
Nov 11, 2016 52.09 53.09 51.39 53.04 391,810 +0.97(+1.86%)
Nov 10, 2016 51.69 53.50 51.20 52.07 644,246 +0.73(+1.42%)
Nov 09, 2016 47.46 51.52 47.44 51.34 609,394 +1.84(+3.72%)
Nov 08, 2016 48.94 49.90 48.26 49.50 295,239 +0.07(+0.14%)
Nov 07, 2016 49.08 49.85 48.80 49.43 507,800 +1.70(+3.56%)
Nov 04, 2016 47.60 48.38 47.31 47.73 501,935 -0.07(-0.15%)
Nov 03, 2016 48.70 49.21 47.06 47.80 1,375,968 +2.86(+6.36%)
Nov 02, 2016 45.67 45.96 44.69 44.94 501,365 -1.11(-2.41%)
Nov 01, 2016 46.79 47.11 45.47 46.05 267,883 -0.70(-1.50%)
Oct 31, 2016 46.45 46.93 46.42 46.75 274,100 +0.34(+0.73%)
Oct 28, 2016 45.12 47.35 45.02 46.41 468,670 +1.15(+2.54%)
Oct 27, 2016 46.40 46.43 45.17 45.26 388,997 -0.71(-1.54%)
Oct 26, 2016 46.10 46.67 45.83 45.97 236,969 -0.55(-1.18%)
Oct 25, 2016 47.29 47.47 46.38 46.52 210,112 -0.70(-1.48%)
Oct 24, 2016 47.51 48.30 47.01 47.22 296,698 +0.27(+0.58%)
Oct 21, 2016 45.95 47.49 45.60 46.95 515,462 +1.39(+3.05%)
Oct 20, 2016 45.24 45.71 44.65 45.56 346,875 +0.36(+0.80%)
Oct 19, 2016 46.47 46.47 44.57 45.20 736,498 -1.27(-2.73%)
Oct 18, 2016 46.00 46.98 45.18 46.47 424,902 +1.07(+2.36%)
Oct 17, 2016 46.50 46.59 45.11 45.40 476,461 -1.23(-2.64%)
Oct 14, 2016 47.18 47.58 46.51 46.63 304,675 -0.41(-0.87%)
Oct 13, 2016 47.63 47.97 46.83 47.04 382,074 -1.05(-2.18%)
Oct 12, 2016 49.19 49.80 47.69 48.09 890,834 -1.84(-3.69%)
Oct 11, 2016 50.37 50.65 48.81 49.93 509,179 -0.41(-0.81%)
Oct 10, 2016 50.01 50.77 49.91 50.34 267,076 +0.61(+1.23%)
Oct 07, 2016 49.83 50.36 49.60 49.73 409,134 -0.11(-0.22%)
Oct 06, 2016 50.60 50.92 49.59 49.84 281,448 -0.76(-1.50%)
Oct 05, 2016 50.27 51.56 50.26 50.60 285,592 +0.63(+1.26%)
Oct 04, 2016 49.67 50.15 49.23 49.97 200,341 +0.33(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.