Cyberark Soft Ord (NQ: CYBR )

113.20 USD +1.61 (+1.44%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.28 50.90 49.27 49.64 854,181 +1.36(+2.82%)
Oct 29, 2015 49.30 50.01 48.18 48.28 681,677 -1.45(-2.92%)
Oct 28, 2015 47.10 49.99 46.50 49.73 819,668 +2.53(+5.36%)
Oct 27, 2015 47.30 47.75 46.00 47.20 1,023,880 -0.42(-0.88%)
Oct 26, 2015 45.85 48.30 45.62 47.62 976,911 +1.52(+3.30%)
Oct 23, 2015 46.47 48.43 45.03 46.10 1,493,825 -1.24(-2.62%)
Oct 22, 2015 47.04 48.35 46.54 47.34 968,096 +0.93(+2.00%)
Oct 21, 2015 49.57 49.85 46.10 46.41 1,351,424 -3.11(-6.28%)
Oct 20, 2015 50.00 50.93 49.03 49.52 609,381 -0.94(-1.86%)
Oct 19, 2015 49.64 51.75 49.61 50.46 1,111,174 +0.51(+1.02%)
Oct 16, 2015 49.66 50.40 48.85 49.95 824,821 -0.07(-0.14%)
Oct 15, 2015 48.40 50.03 48.16 50.02 984,780 +2.03(+4.23%)
Oct 14, 2015 49.51 49.58 47.48 47.99 1,043,216 -1.94(-3.89%)
Oct 13, 2015 50.23 51.06 49.65 49.93 961,596 -0.92(-1.81%)
Oct 12, 2015 52.90 52.91 50.75 50.85 963,279 -2.06(-3.89%)
Oct 09, 2015 53.09 54.45 52.69 52.91 688,173 -0.46(-0.86%)
Oct 08, 2015 52.58 53.50 51.90 53.37 624,226 +0.51(+0.96%)
Oct 07, 2015 52.65 53.96 51.95 52.86 1,021,868 +0.66(+1.26%)
Oct 06, 2015 53.00 54.74 51.02 52.20 1,336,436 -1.38(-2.58%)
Oct 05, 2015 53.50 53.69 52.39 53.58 1,054,476 +0.47(+0.88%)
Oct 02, 2015 50.22 53.51 49.45 53.11 1,368,187 +1.97(+3.85%)
Oct 01, 2015 49.56 51.36 48.60 51.14 997,059 +1.00(+1.99%)
Sep 30, 2015 48.99 50.23 47.35 50.14 1,285,286 +1.79(+3.70%)
Sep 29, 2015 50.37 50.91 47.45 48.35 1,592,310 -2.51(-4.94%)
Sep 28, 2015 49.70 50.99 48.32 50.86 1,805,894 +0.75(+1.50%)
Sep 25, 2015 54.32 54.74 50.04 50.11 2,328,319 -2.59(-4.91%)
Sep 24, 2015 51.60 53.10 49.60 52.70 2,163,533 +0.19(+0.36%)
Sep 23, 2015 50.02 53.20 49.58 52.51 2,576,925 +2.46(+4.92%)
Sep 22, 2015 48.26 50.51 48.18 50.05 1,452,214 +0.59(+1.19%)
Sep 21, 2015 49.65 51.24 48.68 49.46 3,388,397 +1.81(+3.80%)
Sep 18, 2015 46.01 47.71 46.01 47.65 1,497,160 +0.33(+0.70%)
Sep 17, 2015 46.00 48.27 45.80 47.32 2,143,013 +1.08(+2.34%)
Sep 16, 2015 45.71 46.74 44.92 46.24 1,449,495 +0.26(+0.57%)
Sep 15, 2015 46.50 46.70 44.70 45.98 1,464,821 -0.46(-0.99%)
Sep 14, 2015 47.88 47.90 46.30 46.44 858,531 -2.04(-4.21%)
Sep 11, 2015 47.05 48.64 46.37 48.48 1,387,789 +1.08(+2.28%)
Sep 10, 2015 48.20 48.56 47.35 47.40 1,500,624 -0.85(-1.76%)
Sep 09, 2015 49.24 49.99 48.04 48.25 1,039,839 -0.03(-0.06%)
Sep 08, 2015 47.68 48.35 45.87 48.28 1,513,671 +1.77(+3.81%)
Sep 04, 2015 46.90 46.51 46.51 46.51 2,734,100 -2.08(-4.28%)
Sep 03, 2015 51.00 51.42 47.50 48.59 1,758,127 -2.40(-4.71%)
Sep 02, 2015 51.24 51.48 49.58 50.99 1,205,766 +0.73(+1.45%)
Sep 01, 2015 50.83 52.50 49.49 50.26 1,319,756 -0.79(-1.55%)
Aug 31, 2015 51.76 52.50 50.58 51.05 754,375 -1.33(-2.54%)
Aug 28, 2015 50.40 52.99 50.32 52.38 1,259,601 +1.70(+3.35%)
Aug 27, 2015 51.76 52.00 49.50 50.68 1,851,154 +0.54(+1.08%)
Aug 26, 2015 47.00 50.23 46.00 50.14 2,045,036 +3.43(+7.34%)
Aug 25, 2015 51.90 52.00 46.67 46.71 2,179,499 -1.84(-3.79%)
Aug 24, 2015 41.92 52.00 40.63 48.55 3,472,841 -3.62(-6.94%)
Aug 21, 2015 51.52 53.61 50.12 52.17 2,845,444 -3.02(-5.47%)
Aug 20, 2015 60.07 60.45 55.07 55.19 3,457,862 -6.44(-10.45%)
Aug 19, 2015 59.37 61.80 58.85 61.63 2,237,551 +2.13(+3.58%)
Aug 18, 2015 60.25 60.46 59.06 59.50 1,344,684 -0.43(-0.72%)
Aug 17, 2015 58.63 59.93 57.64 59.93 1,817,070 +1.23(+2.10%)
Aug 14, 2015 60.00 60.88 57.87 58.70 1,886,794 +0.64(+1.10%)
Aug 13, 2015 58.32 60.50 57.51 58.06 1,982,215 +0.13(+0.22%)
Aug 12, 2015 58.74 62.50 54.60 57.93 5,029,789 -0.99(-1.69%)
Aug 11, 2015 61.60 62.88 58.64 58.92 3,980,755 -4.22(-6.68%)
Aug 10, 2015 61.59 64.30 61.59 63.14 2,321,766 +2.82(+4.68%)
Aug 07, 2015 59.00 60.61 58.19 60.32 1,266,438 +1.68(+2.86%)
Aug 06, 2015 60.91 61.73 57.00 58.64 1,905,900 -1.27(-2.12%)
Aug 05, 2015 58.71 61.20 58.12 59.91 1,548,847 +2.34(+4.06%)
Aug 04, 2015 56.83 58.39 56.05 57.57 1,557,534 +0.74(+1.30%)
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.