Cyberark Soft Ord (NQ: CYBR )

142.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:16 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 65.61 66.76 62.76 62.95 1,335,608 -3.55(-5.34%)
Apr 29, 2015 64.44 66.77 63.56 66.50 1,379,563 +1.57(+2.42%)
Apr 28, 2015 66.94 67.65 62.26 64.93 2,220,234 -1.69(-2.54%)
Apr 27, 2015 67.87 68.64 66.30 66.62 1,254,077 -0.16(-0.24%)
Apr 24, 2015 67.73 67.74 65.71 66.78 1,776,438 +0.16(+0.24%)
Apr 23, 2015 66.00 68.15 65.23 66.62 1,602,117 +1.09(+1.66%)
Apr 22, 2015 66.30 66.99 65.23 65.53 1,484,965 -0.84(-1.27%)
Apr 21, 2015 65.04 66.50 64.03 66.37 2,764,472 +3.73(+5.95%)
Apr 20, 2015 61.33 62.75 60.53 62.64 1,394,323 +1.94(+3.20%)
Apr 17, 2015 62.11 62.84 59.28 60.70 1,919,427 -0.42(-0.69%)
Apr 16, 2015 61.66 63.88 60.22 61.12 2,231,130 -0.54(-0.88%)
Apr 15, 2015 59.92 62.01 59.01 61.66 2,473,711 +2.95(+5.02%)
Apr 14, 2015 58.27 58.92 56.87 58.71 1,137,582 +0.62(+1.07%)
Apr 13, 2015 58.51 59.30 57.20 58.09 1,251,826 -0.70(-1.19%)
Apr 10, 2015 59.39 60.74 58.51 58.79 1,507,806 -0.31(-0.52%)
Apr 09, 2015 58.75 60.00 58.00 59.10 1,398,553 +0.37(+0.63%)
Apr 08, 2015 61.00 62.98 58.59 58.73 4,646,237 -0.72(-1.21%)
Apr 07, 2015 55.47 59.99 55.11 59.45 4,189,263 +4.47(+8.13%)
Apr 06, 2015 52.59 55.30 51.16 54.98 1,778,243 +1.17(+2.17%)
Apr 02, 2015 56.20 53.81 53.81 53.81 2,124,900 -1.60(-2.89%)
Apr 01, 2015 55.65 56.95 53.33 55.41 1,740,674 -0.16(-0.29%)
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%)
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.