Cyberark Soft Ord (NQ: CYBR )

115.15 USD +2.44 (+2.16%)
Streaming Delayed Price Updated: 3:12 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 67.77 70.08 67.75 68.26 465,335 +1.43(+2.14%)
Oct 30, 2018 67.56 68.05 65.89 66.83 473,046 -1.04(-1.53%)
Oct 29, 2018 69.21 70.24 66.89 67.87 450,453 +0.09(+0.13%)
Oct 26, 2018 67.44 68.98 65.85 67.78 360,100 -1.24(-1.80%)
Oct 25, 2018 68.09 69.75 68.04 69.02 398,021 +1.08(+1.59%)
Oct 24, 2018 71.47 72.21 67.92 67.94 510,932 -3.79(-5.28%)
Oct 23, 2018 70.40 72.26 69.60 71.73 585,988 -0.07(-0.10%)
Oct 22, 2018 70.85 72.16 70.50 71.80 702,407 +1.52(+2.16%)
Oct 19, 2018 71.05 71.46 69.69 70.28 592,000 +0.22(+0.31%)
Oct 18, 2018 71.00 71.48 69.34 70.06 395,640 -0.94(-1.32%)
Oct 17, 2018 72.16 72.27 69.89 71.00 342,631 -0.73(-1.02%)
Oct 16, 2018 70.99 71.99 70.78 71.73 263,236 +1.35(+1.92%)
Oct 15, 2018 69.44 71.34 68.35 70.38 369,215 +0.58(+0.83%)
Oct 12, 2018 69.29 70.99 68.84 69.80 506,600 +2.10(+3.10%)
Oct 11, 2018 67.81 69.98 66.33 67.70 651,931 -0.45(-0.66%)
Oct 10, 2018 70.44 70.69 68.11 68.15 753,746 -2.25(-3.20%)
Oct 09, 2018 69.19 70.98 67.11 70.40 529,621 +0.27(+0.39%)
Oct 08, 2018 74.16 74.31 69.15 70.13 869,326 -4.09(-5.51%)
Oct 05, 2018 73.88 74.72 72.76 74.22 447,200 +0.32(+0.43%)
Oct 04, 2018 74.89 75.34 73.78 73.90 405,149 -1.10(-1.47%)
Oct 03, 2018 73.91 75.20 73.80 75.00 375,822 +1.03(+1.39%)
Oct 02, 2018 76.66 76.72 73.64 73.97 643,280 -3.06(-3.97%)
Oct 01, 2018 80.75 81.24 76.96 77.03 823,426 -2.81(-3.52%)
Sep 28, 2018 78.98 79.99 78.59 79.84 588,700 +1.08(+1.37%)
Sep 27, 2018 77.77 79.26 76.18 78.76 1,413,665 +5.27(+7.17%)
Sep 26, 2018 73.34 73.84 72.30 73.49 356,815 +0.49(+0.67%)
Sep 25, 2018 73.00 74.54 72.83 73.00 387,901 +0.09(+0.12%)
Sep 24, 2018 72.52 73.26 72.03 72.91 494,379 +0.39(+0.54%)
Sep 21, 2018 72.37 73.50 72.21 72.52 850,600 +0.29(+0.40%)
Sep 20, 2018 73.19 73.90 71.99 72.23 430,711 -0.50(-0.69%)
Sep 19, 2018 74.12 74.22 71.54 72.73 460,338 -0.78(-1.06%)
Sep 18, 2018 72.52 75.07 71.66 73.51 1,303,331 +0.40(+0.55%)
Sep 17, 2018 75.46 75.58 72.87 73.11 582,004 -2.13(-2.83%)
Sep 14, 2018 76.28 77.07 74.79 75.24 513,600 -0.56(-0.74%)
Sep 13, 2018 77.40 78.25 75.52 75.80 420,463 -1.58(-2.04%)
Sep 12, 2018 76.90 78.36 76.56 77.38 668,809 +0.38(+0.49%)
Sep 11, 2018 76.16 77.55 75.84 77.00 264,653 +0.50(+0.65%)
Sep 10, 2018 77.00 77.00 75.09 76.50 266,114 +0.58(+0.76%)
Sep 07, 2018 75.31 77.19 75.04 75.92 501,100 +0.52(+0.69%)
Sep 06, 2018 74.88 75.82 73.91 75.40 334,454 +0.89(+1.19%)
Sep 05, 2018 76.00 76.00 72.95 74.51 585,469 -1.47(-1.93%)
Sep 04, 2018 75.60 76.62 74.80 75.98 686,023 +0.56(+0.74%)
Aug 31, 2018 75.42 75.42 75.42 0 +1.86(+2.53%)
Aug 30, 2018 73.69 74.36 73.30 73.56 260,150 -0.20(-0.27%)
Aug 29, 2018 73.66 74.39 73.55 73.76 235,317 +0.10(+0.14%)
Aug 28, 2018 73.63 74.19 72.88 73.66 283,624 -0.05(-0.07%)
Aug 27, 2018 74.83 74.85 73.28 73.71 308,727 -0.49(-0.66%)
Aug 24, 2018 73.96 74.69 73.45 74.20 506,400 +0.98(+1.34%)
Aug 23, 2018 72.61 74.06 72.10 73.22 318,031 +0.40(+0.55%)
Aug 22, 2018 72.22 73.18 71.71 72.82 328,706 +0.44(+0.61%)
Aug 21, 2018 71.83 72.53 71.00 72.38 329,827 +0.51(+0.71%)
Aug 20, 2018 72.98 72.98 70.95 71.87 401,519 -0.86(-1.18%)
Aug 17, 2018 71.60 72.90 71.20 72.73 617,700 +1.08(+1.51%)
Aug 16, 2018 72.03 73.29 71.36 71.65 466,587 -0.14(-0.20%)
Aug 15, 2018 69.94 71.90 69.38 71.79 606,509 +0.87(+1.23%)
Aug 14, 2018 70.51 71.40 69.06 70.92 564,448 +0.13(+0.18%)
Aug 13, 2018 71.00 73.00 70.51 70.79 600,734 -0.36(-0.51%)
Aug 10, 2018 67.90 71.30 67.80 71.15 682,900 +1.26(+1.80%)
Aug 09, 2018 69.35 70.93 69.01 69.89 603,757 +0.87(+1.26%)
Aug 08, 2018 67.69 71.25 67.26 69.02 1,872,123 +7.25(+11.74%)
Aug 07, 2018 63.89 64.20 61.65 61.77 1,016,066 -1.48(-2.34%)
Aug 06, 2018 62.17 63.65 62.17 63.25 795,632 +1.09(+1.75%)
Aug 03, 2018 61.61 62.45 61.53 62.16 468,800 +0.64(+1.04%)
Aug 02, 2018 61.04 62.21 60.10 61.52 657,085 +0.68(+1.12%)
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.