Cyberark Soft Ord (NQ: CYBR )

137.14 USD -2.58 (-1.85%)
Official Closing Price Updated: 6:32 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 39.67 40.93 39.03 40.84 477,300 +1.26(+3.18%)
Apr 28, 2016 40.80 41.30 39.51 39.58 676,105 -1.44(-3.51%)
Apr 27, 2016 39.86 41.07 39.40 41.02 1,024,215 +1.41(+3.56%)
Apr 26, 2016 39.30 39.80 39.30 39.61 305,781 +0.35(+0.89%)
Apr 25, 2016 39.60 39.85 39.00 39.26 349,521 -0.34(-0.86%)
Apr 22, 2016 39.49 39.99 39.05 39.60 434,506 -0.02(-0.05%)
Apr 21, 2016 39.22 40.00 39.16 39.62 343,232 +0.44(+1.12%)
Apr 20, 2016 39.17 39.95 39.13 39.18 486,737 -0.61(-1.53%)
Apr 19, 2016 39.60 39.81 38.81 39.79 583,724 +0.13(+0.33%)
Apr 18, 2016 39.11 39.90 39.00 39.66 458,305 +0.05(+0.13%)
Apr 15, 2016 39.21 39.71 38.23 39.61 424,415 +0.19(+0.48%)
Apr 14, 2016 38.91 39.69 37.89 39.42 777,826 +0.64(+1.65%)
Apr 13, 2016 38.60 39.80 38.50 38.78 707,649 +0.28(+0.73%)
Apr 12, 2016 38.44 38.81 37.00 38.50 905,600 +0.02(+0.05%)
Apr 11, 2016 40.43 40.67 38.37 38.48 829,812 -1.82(-4.52%)
Apr 08, 2016 41.25 41.50 40.00 40.30 601,186 -0.40(-0.98%)
Apr 07, 2016 42.36 42.75 40.56 40.70 657,566 -2.06(-4.82%)
Apr 06, 2016 41.93 42.97 41.93 42.76 361,927 +0.67(+1.59%)
Apr 05, 2016 42.47 43.13 41.65 42.09 413,923 -0.40(-0.94%)
Apr 04, 2016 42.37 43.30 42.04 42.49 577,792 +0.23(+0.54%)
Apr 01, 2016 42.21 42.73 41.44 42.26 403,414 -0.37(-0.87%)
Mar 31, 2016 42.01 42.88 41.70 42.63 403,910 +0.59(+1.40%)
Mar 30, 2016 41.85 42.40 41.19 42.04 488,185 +0.47(+1.13%)
Mar 29, 2016 40.73 41.75 40.52 41.57 384,985 +0.68(+1.66%)
Mar 28, 2016 40.59 41.16 39.55 40.89 531,543 +0.64(+1.59%)
Mar 24, 2016 40.50 40.25 40.25 40.25 785,600 -0.42(-1.03%)
Mar 23, 2016 41.84 42.53 40.63 40.67 404,658 -1.52(-3.60%)
Mar 22, 2016 42.19 42.86 41.46 42.19 458,216 -0.44(-1.03%)
Mar 21, 2016 42.13 43.07 41.59 42.63 760,949 +1.00(+2.40%)
Mar 18, 2016 40.50 41.97 40.30 41.63 710,810 +1.66(+4.15%)
Mar 17, 2016 37.82 39.97 37.74 39.97 680,688 +2.30(+6.11%)
Mar 16, 2016 37.79 37.94 36.40 37.67 954,258 -0.18(-0.48%)
Mar 15, 2016 37.94 38.98 37.56 37.85 888,362 -0.56(-1.46%)
Mar 14, 2016 39.50 39.83 38.33 38.41 624,230 -0.12(-0.31%)
Mar 11, 2016 37.61 38.75 37.20 38.53 841,075 +1.09(+2.91%)
Mar 10, 2016 38.18 38.31 37.06 37.44 706,253 -0.60(-1.58%)
Mar 09, 2016 38.40 38.75 37.83 38.04 679,610 -0.18(-0.47%)
Mar 08, 2016 38.51 39.18 37.92 38.22 710,436 -0.53(-1.37%)
Mar 07, 2016 39.33 40.16 37.45 38.75 1,121,623 -0.87(-2.20%)
Mar 04, 2016 38.60 39.80 37.73 39.62 941,837 +1.06(+2.75%)
Mar 03, 2016 37.49 38.70 37.17 38.56 780,684 +0.90(+2.39%)
Mar 02, 2016 37.65 37.84 36.77 37.66 797,850 -0.14(-0.37%)
Mar 01, 2016 37.69 38.35 37.47 37.80 718,932 +0.33(+0.88%)
Feb 29, 2016 38.00 38.41 37.07 37.47 630,393 -0.60(-1.58%)
Feb 26, 2016 37.93 38.49 37.16 38.07 773,076 +1.20(+3.25%)
Feb 25, 2016 36.19 37.29 35.63 36.87 899,239 +0.91(+2.53%)
Feb 24, 2016 35.33 36.24 34.63 35.96 485,455 +0.04(+0.11%)
Feb 23, 2016 36.56 36.80 35.90 35.92 529,544 -0.89(-2.42%)
Feb 22, 2016 36.75 36.95 36.25 36.81 814,717 +0.77(+2.14%)
Feb 19, 2016 35.92 36.25 35.29 36.04 703,158 +0.05(+0.14%)
Feb 18, 2016 35.90 36.84 35.00 35.99 625,643 -0.33(-0.91%)
Feb 17, 2016 34.93 37.32 34.54 36.32 1,519,640 +1.85(+5.37%)
Feb 16, 2016 33.00 34.52 32.62 34.47 1,151,027 +1.69(+5.16%)
Feb 12, 2016 32.40 32.78 32.78 32.78 3,621,700 -3.96(-10.78%)
Feb 11, 2016 35.07 36.90 33.89 36.74 1,807,245 +0.77(+2.14%)
Feb 10, 2016 36.09 37.87 35.56 35.97 1,633,133 +0.80(+2.27%)
Feb 09, 2016 36.16 38.69 35.00 35.17 1,244,523 -2.01(-5.41%)
Feb 08, 2016 39.74 39.76 35.55 37.18 1,199,380 -3.66(-8.96%)
Feb 05, 2016 42.92 42.92 39.53 40.84 1,060,719 -2.84(-6.50%)
Feb 04, 2016 43.20 44.46 42.59 43.68 529,006 +0.33(+0.76%)
Feb 03, 2016 43.71 44.09 42.30 43.35 785,426 +0.41(+0.95%)
Feb 02, 2016 43.43 44.83 42.71 42.94 794,480 -1.19(-2.70%)
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.