Cyberark Soft Ord (NQ: CYBR )

108.44 USD -1.23 (-1.12%)
Official Closing Price Updated: 4:08 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 109.67 109.96 107.34 108.44 190,745 -1.23(-1.12%)
Oct 22, 2020 110.00 111.48 108.01 109.67 189,992 +0.21(+0.19%)
Oct 21, 2020 111.33 112.55 109.04 109.46 229,015 -1.87(-1.68%)
Oct 20, 2020 112.88 113.35 111.29 111.33 224,096 -0.71(-0.63%)
Oct 19, 2020 113.29 115.19 111.77 112.04 253,237 -0.97(-0.86%)
Oct 16, 2020 111.78 113.28 110.92 113.01 346,800 +1.47(+1.32%)
Oct 15, 2020 111.38 111.86 109.80 111.54 347,310 -0.99(-0.88%)
Oct 14, 2020 113.11 113.81 111.56 112.53 260,691 -0.60(-0.53%)
Oct 13, 2020 115.80 115.80 113.06 113.13 375,633 -2.11(-1.83%)
Oct 12, 2020 114.79 116.43 114.20 115.24 298,570 +1.24(+1.09%)
Oct 09, 2020 112.99 114.68 112.60 114.00 215,200 +1.35(+1.20%)
Oct 08, 2020 113.50 114.37 111.51 112.65 273,554 +0.10(+0.09%)
Oct 07, 2020 111.04 112.74 110.78 112.55 253,856 +1.85(+1.67%)
Oct 06, 2020 109.63 113.46 108.99 110.70 411,042 +1.57(+1.44%)
Oct 05, 2020 107.84 109.50 107.46 109.13 459,761 +1.74(+1.62%)
Oct 02, 2020 105.91 109.14 105.22 107.39 435,800 -0.68(-0.63%)
Oct 01, 2020 104.78 108.57 104.37 108.07 572,381 +4.65(+4.50%)
Sep 30, 2020 101.72 103.86 101.54 103.42 475,450 +1.28(+1.25%)
Sep 29, 2020 100.00 102.38 98.23 102.14 418,326 +1.79(+1.78%)
Sep 28, 2020 100.14 102.17 98.89 100.35 355,916 +0.96(+0.97%)
Sep 25, 2020 98.15 99.67 97.18 99.39 228,700 +1.26(+1.28%)
Sep 24, 2020 98.81 98.99 96.38 98.13 282,411 -1.12(-1.13%)
Sep 23, 2020 100.84 102.14 99.01 99.25 272,827 -1.89(-1.87%)
Sep 22, 2020 100.62 101.40 98.33 101.14 428,370 +1.71(+1.72%)
Sep 21, 2020 96.39 99.51 95.66 99.43 227,813 +1.73(+1.77%)
Sep 18, 2020 98.06 99.09 96.95 97.70 731,600 +0.02(+0.02%)
Sep 17, 2020 99.15 99.17 96.69 97.68 626,015 -3.49(-3.45%)
Sep 16, 2020 103.49 104.35 100.70 101.17 347,150 -2.12(-2.05%)
Sep 15, 2020 101.51 105.87 101.41 103.29 852,706 +5.27(+5.38%)
Sep 14, 2020 98.72 99.45 96.81 98.02 331,777 +0.07(+0.07%)
Sep 11, 2020 99.05 100.17 96.08 97.95 493,400 -0.34(-0.35%)
Sep 10, 2020 99.84 101.16 97.46 98.29 619,475 -1.17(-1.18%)
Sep 09, 2020 102.18 102.18 99.31 99.46 407,804 -1.10(-1.09%)
Sep 08, 2020 99.92 102.35 99.01 100.56 488,035 -1.42(-1.39%)
Sep 04, 2020 105.89 106.61 97.17 101.98 836,600 -4.67(-4.38%)
Sep 03, 2020 110.50 110.97 105.78 106.65 576,900 -5.91(-5.25%)
Sep 02, 2020 114.21 114.41 111.75 112.56 353,675 -0.60(-0.53%)
Sep 01, 2020 110.78 113.26 110.56 113.16 405,995 +2.66(+2.41%)
Aug 31, 2020 112.01 112.49 110.41 110.50 347,158 -1.51(-1.35%)
Aug 28, 2020 112.02 112.76 111.24 112.01 269,300 +0.37(+0.33%)
Aug 27, 2020 113.95 113.95 111.20 111.64 393,502 -1.39(-1.23%)
Aug 26, 2020 109.95 114.32 109.95 113.03 451,787 +4.11(+3.77%)
Aug 25, 2020 107.00 109.63 106.92 108.92 213,418 +1.54(+1.43%)
Aug 24, 2020 108.06 108.21 105.78 107.38 303,850 +0.11(+0.10%)
Aug 21, 2020 109.08 109.09 105.45 107.27 346,700 -2.17(-1.98%)
Aug 20, 2020 107.64 109.78 107.18 109.44 256,767 +1.58(+1.46%)
Aug 19, 2020 108.84 110.09 107.60 107.86 325,099 -0.71(-0.65%)
Aug 18, 2020 106.27 109.07 106.21 108.57 395,684 +2.38(+2.24%)
Aug 17, 2020 109.00 109.39 105.63 106.19 350,578 -2.75(-2.52%)
Aug 14, 2020 110.67 110.82 108.32 108.94 280,700 -1.84(-1.66%)
Aug 13, 2020 109.20 111.74 109.20 110.78 379,633 +1.78(+1.63%)
Aug 12, 2020 107.86 110.00 107.86 109.00 358,973 +1.83(+1.71%)
Aug 11, 2020 107.26 108.44 104.76 107.17 388,839 -0.21(-0.20%)
Aug 10, 2020 110.84 111.21 106.10 107.38 484,548 -3.21(-2.90%)
Aug 07, 2020 112.59 113.71 110.00 110.59 434,500 -2.90(-2.56%)
Aug 06, 2020 115.27 115.42 112.71 113.49 606,961 -1.57(-1.36%)
Aug 05, 2020 112.39 116.54 112.27 115.06 797,971 +2.91(+2.59%)
Aug 04, 2020 115.68 117.70 110.56 112.15 1,317,471 -7.72(-6.44%)
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.