Cyberark Soft Ord (NQ: CYBR )

148.47 USD -4.07 (-2.67%)
Official Closing Price Updated: 7:45 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 55.51 57.48 54.15 55.57 2,377,965 +0.75(+1.37%)
Mar 30, 2015 53.47 55.73 53.18 54.82 1,927,444 +2.59(+4.96%)
Mar 27, 2015 53.00 53.37 51.31 52.23 1,162,026 -0.64(-1.21%)
Mar 26, 2015 49.62 53.05 49.05 52.87 1,751,676 +2.73(+5.44%)
Mar 25, 2015 53.51 54.38 50.05 50.14 1,746,624 -2.91(-5.49%)
Mar 24, 2015 55.00 55.00 52.61 53.05 2,445,001 -1.84(-3.35%)
Mar 23, 2015 50.79 55.03 50.79 54.89 4,833,218 +6.20(+12.73%)
Mar 20, 2015 50.51 51.17 48.56 48.69 1,401,065 -1.72(-3.41%)
Mar 19, 2015 51.57 52.26 50.27 50.41 1,098,233 -1.16(-2.25%)
Mar 18, 2015 53.06 54.19 51.54 51.57 2,376,173 -1.49(-2.81%)
Mar 17, 2015 50.00 53.06 49.85 53.06 2,420,260 +2.56(+5.07%)
Mar 16, 2015 50.40 50.78 47.51 50.50 2,893,158 +0.46(+0.92%)
Mar 13, 2015 51.99 53.20 50.04 50.04 2,073,362 -1.68(-3.25%)
Mar 12, 2015 51.99 53.30 50.55 51.72 8,278,462 -3.88(-6.98%)
Mar 11, 2015 55.00 56.16 53.03 55.60 1,319,628 +0.90(+1.65%)
Mar 10, 2015 56.68 57.55 54.00 54.70 1,610,247 -3.09(-5.35%)
Mar 09, 2015 60.75 60.84 57.11 57.79 1,125,596 -1.99(-3.33%)
Mar 06, 2015 62.15 63.40 59.63 59.78 1,458,416 -3.09(-4.91%)
Mar 05, 2015 60.30 62.90 59.72 62.87 1,532,180 +3.56(+6.00%)
Mar 04, 2015 57.86 61.50 58.02 59.31 1,565,020 +1.29(+2.22%)
Mar 03, 2015 56.17 59.70 55.47 58.02 1,365,449 +0.28(+0.48%)
Mar 02, 2015 59.80 60.20 56.07 57.74 2,059,820 -1.53(-2.58%)
Feb 27, 2015 60.43 63.75 57.72 59.27 2,415,286 -3.19(-5.11%)
Feb 26, 2015 62.88 63.90 61.01 62.46 1,678,941 +2.15(+3.56%)
Feb 25, 2015 61.92 63.44 60.00 60.31 2,009,194 +0.20(+0.33%)
Feb 24, 2015 58.17 62.98 58.11 60.11 4,623,452 +1.69(+2.89%)
Feb 23, 2015 66.76 68.33 58.16 58.42 10,877,393 -11.93(-16.96%)
Feb 20, 2015 64.95 70.48 64.00 70.35 6,068,690 +6.07(+9.44%)
Feb 19, 2015 59.10 64.45 57.75 64.28 4,191,846 +3.96(+6.56%)
Feb 18, 2015 60.25 63.32 58.60 60.32 5,803,789 +1.46(+2.48%)
Feb 17, 2015 53.05 59.58 53.00 58.86 5,271,523 +6.34(+12.07%)
Feb 13, 2015 53.84 52.52 52.52 52.52 7,197,200 +6.83(+14.95%)
Feb 12, 2015 42.49 45.99 41.30 45.69 3,377,969 +3.90(+9.33%)
Feb 11, 2015 41.94 41.94 40.01 41.79 1,068,293 +0.89(+2.18%)
Feb 10, 2015 37.93 41.70 37.66 40.90 2,430,196 +4.81(+13.33%)
Feb 09, 2015 37.00 37.64 36.00 36.09 417,389 -0.98(-2.64%)
Feb 06, 2015 37.59 37.95 36.06 37.07 597,970 +0.25(+0.68%)
Feb 05, 2015 35.00 37.00 35.00 36.82 688,547 +2.77(+8.14%)
Feb 04, 2015 34.51 34.66 33.51 34.05 246,223 -0.88(-2.52%)
Feb 03, 2015 34.21 35.17 34.06 34.93 241,233 +0.93(+2.74%)
Feb 02, 2015 34.26 34.68 33.01 34.00 226,136 +0.13(+0.38%)
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%)
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.