Cyberark Soft Ord (NQ: CYBR )

137.14 USD -2.58 (-1.85%)
Official Closing Price Updated: 6:32 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 42.19 42.20 41.59 41.68 654,632 -0.52(-1.23%)
Jul 28, 2017 42.38 42.76 42.08 42.20 438,398 -0.45(-1.06%)
Jul 27, 2017 43.18 43.18 41.70 42.65 593,526 -0.13(-0.30%)
Jul 26, 2017 43.30 43.74 42.67 42.78 508,146 -0.43(-1.00%)
Jul 25, 2017 42.67 43.39 42.43 43.21 683,799 +0.72(+1.69%)
Jul 24, 2017 42.15 42.68 41.90 42.49 431,255 +0.14(+0.33%)
Jul 21, 2017 42.26 42.76 42.20 42.35 600,473 -0.21(-0.49%)
Jul 20, 2017 42.46 42.86 42.23 42.56 595,617 -0.01(-0.02%)
Jul 19, 2017 42.60 42.95 42.36 42.57 966,364 +0.24(+0.57%)
Jul 18, 2017 42.47 42.70 41.68 42.33 961,667 -0.07(-0.17%)
Jul 17, 2017 42.68 42.96 41.60 42.40 2,693,842 -0.28(-0.66%)
Jul 14, 2017 41.84 43.94 41.32 42.68 11,986,366 -8.32(-16.31%)
Jul 13, 2017 50.30 51.26 50.00 51.00 1,152,279 +0.56(+1.11%)
Jul 12, 2017 49.50 50.57 49.25 50.44 414,323 +1.17(+2.37%)
Jul 11, 2017 49.33 49.38 48.85 49.27 439,636 -0.17(-0.34%)
Jul 10, 2017 49.20 49.79 48.77 49.44 299,354 +0.14(+0.28%)
Jul 07, 2017 48.84 49.53 48.84 49.30 297,207 +0.65(+1.34%)
Jul 06, 2017 48.87 49.35 48.32 48.65 293,968 -0.63(-1.28%)
Jul 05, 2017 49.32 49.94 48.84 49.28 330,306 +0.07(+0.14%)
Jul 03, 2017 50.02 50.63 49.12 49.21 225,829 -0.74(-1.48%)
Jun 30, 2017 50.23 50.39 49.61 49.95 340,241 +0.14(+0.28%)
Jun 29, 2017 50.85 50.99 49.50 49.81 469,349 -1.06(-2.08%)
Jun 28, 2017 49.68 51.24 49.47 50.87 618,357 +1.40(+2.83%)
Jun 27, 2017 49.47 50.35 49.23 49.47 386,563 -0.17(-0.34%)
Jun 26, 2017 49.86 50.87 49.44 49.64 449,809 -0.34(-0.68%)
Jun 23, 2017 49.76 50.00 48.96 49.98 464,911 +0.39(+0.79%)
Jun 22, 2017 49.51 49.85 48.69 49.59 391,102 +0.22(+0.45%)
Jun 21, 2017 49.08 50.10 49.00 49.37 401,362 +0.70(+1.44%)
Jun 20, 2017 49.58 50.06 48.64 48.67 465,710 -0.30(-0.61%)
Jun 19, 2017 49.00 49.15 48.53 48.97 286,946 +0.40(+0.82%)
Jun 16, 2017 48.41 49.00 48.16 48.57 409,351 +0.03(+0.06%)
Jun 15, 2017 48.00 48.67 47.75 48.54 370,868 +0.15(+0.31%)
Jun 14, 2017 49.68 49.68 48.09 48.39 469,009 -0.44(-0.90%)
Jun 13, 2017 48.03 49.15 48.03 48.83 591,504 +0.81(+1.69%)
Jun 12, 2017 46.95 48.05 46.15 48.02 602,008 +0.73(+1.54%)
Jun 09, 2017 48.51 48.59 46.91 47.29 721,783 -1.37(-2.82%)
Jun 08, 2017 47.50 48.71 47.11 48.66 502,590 +1.05(+2.21%)
Jun 07, 2017 48.50 49.00 47.55 47.61 498,184 -1.09(-2.24%)
Jun 06, 2017 48.88 48.98 48.13 48.70 337,508 +0.01(+0.02%)
Jun 05, 2017 48.75 49.35 48.44 48.69 539,985 -0.26(-0.53%)
Jun 02, 2017 49.00 49.35 48.56 48.95 664,797 -0.04(-0.08%)
Jun 01, 2017 49.37 49.53 48.69 48.99 467,896 -0.02(-0.04%)
May 31, 2017 48.87 49.30 48.55 49.01 934,578 +0.02(+0.04%)
May 30, 2017 48.72 49.37 48.46 48.99 840,572 +0.00(+0.00%)
May 26, 2017 49.00 49.31 48.64 48.99 794,537 +0.12(+0.25%)
May 25, 2017 49.20 49.53 48.52 48.87 994,456 -0.13(-0.27%)
May 24, 2017 48.00 49.03 47.63 49.00 1,020,380 +1.01(+2.10%)
May 23, 2017 46.30 48.02 46.16 47.99 967,081 +1.58(+3.40%)
May 22, 2017 46.45 47.22 46.34 46.41 1,015,407 -0.25(-0.54%)
May 19, 2017 46.78 47.39 46.14 46.66 632,293 +0.20(+0.43%)
May 18, 2017 46.54 47.40 45.97 46.46 677,770 -0.26(-0.56%)
May 17, 2017 48.31 48.38 46.71 46.72 996,404 -1.67(-3.45%)
May 16, 2017 48.30 48.89 47.27 48.39 1,450,215 +0.57(+1.19%)
May 15, 2017 50.35 50.35 47.31 47.82 4,598,354 -0.47(-0.97%)
May 12, 2017 50.00 50.13 48.21 48.29 5,655,073 -6.86(-12.44%)
May 11, 2017 55.55 55.63 53.81 55.15 1,333,085 -0.10(-0.18%)
May 10, 2017 54.79 55.58 54.75 55.25 633,619 +0.46(+0.84%)
May 09, 2017 54.61 55.61 54.14 54.79 604,131 +0.29(+0.53%)
May 08, 2017 54.00 54.61 53.80 54.50 456,979 +0.29(+0.53%)
May 05, 2017 53.76 54.71 53.00 54.21 560,070 +0.52(+0.97%)
May 04, 2017 52.28 53.79 51.83 53.69 531,603 +1.72(+3.31%)
May 03, 2017 53.12 53.49 51.77 51.97 362,579 -1.30(-2.44%)
May 02, 2017 53.47 53.56 52.82 53.27 290,364 +0.09(+0.17%)
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.