Cyberark Soft Ord (NQ: CYBR )

142.24 USD -1.01 (-0.71%)
Official Closing Price Updated: 7:16 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 99.15 100.48 98.07 98.76 422,914 -0.20(-0.20%)
Apr 29, 2020 97.73 100.54 94.59 98.96 626,973 +3.48(+3.64%)
Apr 28, 2020 97.31 98.21 94.93 95.48 382,027 -0.80(-0.83%)
Apr 27, 2020 96.17 97.48 95.51 96.28 309,332 +1.58(+1.67%)
Apr 24, 2020 95.37 95.90 93.84 94.70 302,000 +0.14(+0.15%)
Apr 23, 2020 95.06 96.34 92.81 94.56 411,282 -0.29(-0.31%)
Apr 22, 2020 93.10 95.61 93.02 94.85 427,827 +3.56(+3.90%)
Apr 21, 2020 94.32 94.83 90.43 91.29 841,104 -3.71(-3.91%)
Apr 20, 2020 91.50 96.41 91.42 95.00 799,965 +3.00(+3.26%)
Apr 17, 2020 91.00 92.97 88.69 92.00 782,900 +3.33(+3.76%)
Apr 16, 2020 87.72 90.00 85.51 88.67 594,242 +2.67(+3.10%)
Apr 15, 2020 86.61 87.00 84.11 86.00 764,446 -1.97(-2.24%)
Apr 14, 2020 90.00 90.95 87.49 87.97 1,330,697 +0.67(+0.77%)
Apr 13, 2020 90.59 90.64 86.51 87.30 477,595 -1.79(-2.01%)
Apr 09, 2020 88.00 92.54 87.18 89.09 508,800 +2.75(+3.19%)
Apr 08, 2020 84.31 86.89 84.31 86.34 670,004 +3.06(+3.67%)
Apr 07, 2020 87.29 87.29 82.54 83.28 623,344 -0.46(-0.55%)
Apr 06, 2020 80.47 84.14 79.40 83.74 700,528 +6.99(+9.11%)
Apr 03, 2020 81.32 81.32 75.13 76.75 542,500 -4.98(-6.09%)
Apr 02, 2020 79.58 85.29 79.41 81.73 674,290 +1.79(+2.24%)
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.