Cyberark Soft Ord (NQ: CYBR )

147.80 USD -4.10 (-2.70%)
Official Closing Price Updated: 5:18 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.