Cyberark Soft Ord (NQ: CYBR )

135.75 USD +1.30 (+0.97%)
Official Closing Price Updated: 5:36 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 33.55 34.64 33.55 33.87 292,146 +0.09(+0.27%)
Jan 29, 2015 34.58 34.89 33.00 33.78 574,941 -0.87(-2.51%)
Jan 28, 2015 36.16 36.16 34.63 34.65 341,918 -1.15(-3.21%)
Jan 27, 2015 35.97 36.42 35.10 35.80 310,478 -0.26(-0.72%)
Jan 26, 2015 37.00 37.36 35.89 36.06 343,364 -0.93(-2.51%)
Jan 23, 2015 35.91 37.98 35.88 36.99 619,555 +0.87(+2.41%)
Jan 22, 2015 36.15 36.48 35.50 36.12 287,746 -0.10(-0.29%)
Jan 21, 2015 36.78 36.78 35.90 36.22 241,136 -0.62(-1.70%)
Jan 20, 2015 36.67 37.44 35.51 36.85 413,696 +0.20(+0.55%)
Jan 16, 2015 35.43 36.79 35.05 36.65 388,466 +0.94(+2.63%)
Jan 15, 2015 37.99 37.99 35.60 35.71 385,512 -2.04(-5.40%)
Jan 14, 2015 36.90 37.90 36.26 37.75 425,131 +0.30(+0.80%)
Jan 13, 2015 38.75 39.95 36.56 37.45 980,663 -0.92(-2.40%)
Jan 12, 2015 37.22 38.42 35.05 38.37 848,484 +1.31(+3.53%)
Jan 09, 2015 38.84 38.84 36.90 37.06 530,576 -1.49(-3.87%)
Jan 08, 2015 38.41 38.91 37.58 38.55 457,153 +0.60(+1.58%)
Jan 07, 2015 37.68 38.49 37.45 37.95 349,579 +0.80(+2.15%)
Jan 06, 2015 39.01 39.49 36.42 37.15 934,286 -1.90(-4.87%)
Jan 05, 2015 38.50 39.75 38.04 39.05 351,182 +0.17(+0.44%)
Jan 02, 2015 39.78 40.60 38.00 38.88 479,317 -0.77(-1.94%)
Dec 31, 2014 40.50 39.65 39.65 39.65 384,000 -0.20(-0.50%)
Dec 30, 2014 41.10 41.32 39.10 39.85 544,881 -1.37(-3.32%)
Dec 29, 2014 41.74 42.40 41.10 41.22 399,208 -0.61(-1.46%)
Dec 26, 2014 41.87 42.49 41.04 41.83 319,502 +0.23(+0.55%)
Dec 24, 2014 41.02 41.60 41.60 41.60 285,000 +0.59(+1.44%)
Dec 23, 2014 42.99 43.30 40.30 41.01 708,689 -1.66(-3.89%)
Dec 22, 2014 42.77 43.49 42.06 42.67 925,266 +0.72(+1.72%)
Dec 19, 2014 41.00 41.96 39.30 41.95 1,095,156 +1.32(+3.25%)
Dec 18, 2014 39.75 41.60 38.71 40.63 1,371,787 +2.01(+5.20%)
Dec 17, 2014 37.26 38.70 36.84 38.62 663,162 +1.35(+3.62%)
Dec 16, 2014 36.56 38.18 36.21 37.27 644,463 -0.17(-0.45%)
Dec 15, 2014 38.82 38.90 36.00 37.44 689,570 -0.54(-1.42%)
Dec 12, 2014 37.66 38.89 37.05 37.98 638,645 +0.13(+0.34%)
Dec 11, 2014 39.92 40.21 37.50 37.85 830,389 -1.28(-3.27%)
Dec 10, 2014 40.63 41.27 38.50 39.13 946,437 -1.78(-4.35%)
Dec 09, 2014 36.90 40.95 36.00 40.91 1,363,956 +2.76(+7.23%)
Dec 08, 2014 41.10 41.22 37.56 38.15 1,399,446 -2.95(-7.18%)
Dec 05, 2014 41.26 41.85 40.03 41.10 797,856 +0.50(+1.23%)
Dec 04, 2014 42.71 43.09 40.23 40.60 882,628 -2.42(-5.63%)
Dec 03, 2014 40.84 43.25 40.81 43.02 923,328 +2.27(+5.57%)
Dec 02, 2014 40.03 41.50 39.54 40.75 926,836 +1.71(+4.38%)
Dec 01, 2014 41.00 41.94 38.96 39.04 1,165,406 -2.28(-5.52%)
Nov 28, 2014 42.68 43.80 41.08 41.32 610,430 -1.84(-4.26%)
Nov 26, 2014 42.97 43.16 43.16 43.16 1,318,400 +0.57(+1.34%)
Nov 25, 2014 44.93 46.17 42.47 42.59 3,304,319 -4.42(-9.40%)
Nov 24, 2014 42.98 47.01 42.92 47.01 2,392,976 +4.20(+9.81%)
Nov 21, 2014 43.52 44.32 42.53 42.81 693,812 +0.17(+0.40%)
Nov 20, 2014 42.08 44.35 41.98 42.64 1,067,419 +0.23(+0.54%)
Nov 19, 2014 43.31 43.60 41.76 42.41 782,887 -0.26(-0.61%)
Nov 18, 2014 43.61 44.46 41.56 42.67 1,507,925 -0.78(-1.80%)
Nov 17, 2014 43.91 45.68 43.00 43.45 2,614,109 -0.92(-2.07%)
Nov 14, 2014 42.20 44.89 40.01 44.37 5,299,747 +1.45(+3.38%)
Nov 13, 2014 38.40 43.30 38.38 42.92 11,563,482 +9.22(+27.36%)
Nov 12, 2014 33.60 34.68 33.00 33.70 2,282,760 -0.19(-0.56%)
Nov 11, 2014 35.05 35.24 33.53 33.89 736,325 -0.99(-2.84%)
Nov 10, 2014 32.80 35.39 32.80 34.88 1,208,321 +2.17(+6.63%)
Nov 07, 2014 33.36 33.50 31.69 32.71 741,091 -0.32(-0.97%)
Nov 06, 2014 34.00 34.32 32.85 33.03 664,976 -0.77(-2.28%)
Nov 05, 2014 36.04 36.38 33.33 33.80 1,578,789 -2.73(-7.47%)
Nov 04, 2014 36.80 37.20 35.28 36.53 851,844 -0.05(-0.14%)
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.