Cyberark Soft Ord (NQ: CYBR )

113.20 USD +1.61 (+1.44%)
Official Closing Price Updated: 4:51 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 36.04 36.15 34.70 35.28 953,854 +0.57(+1.64%)
Oct 30, 2014 34.55 37.20 34.05 34.71 2,647,647 -0.20(-0.57%)
Oct 29, 2014 33.50 34.96 31.50 34.91 2,380,172 +2.59(+8.01%)
Oct 28, 2014 34.40 36.48 32.50 32.32 3,744,191 -2.76(-7.87%)
Oct 27, 2014 30.26 35.17 30.24 35.08 3,930,218 +4.84(+16.01%)
Oct 24, 2014 28.86 31.19 28.67 30.24 1,213,753 +1.03(+3.53%)
Oct 23, 2014 28.73 29.50 28.43 29.21 534,042 +0.61(+2.13%)
Oct 22, 2014 29.55 29.88 28.13 28.60 754,902 -0.88(-2.99%)
Oct 21, 2014 30.40 30.85 29.40 29.48 1,140,650 -0.40(-1.34%)
Oct 20, 2014 30.00 30.00 29.40 29.88 866,694 -0.41(-1.35%)
Oct 17, 2014 30.76 30.95 28.85 30.29 818,606 +0.84(+2.85%)
Oct 16, 2014 27.60 30.40 27.60 29.45 936,641 +0.69(+2.40%)
Oct 15, 2014 28.76 29.24 26.66 28.76 1,860,607 -0.84(-2.84%)
Oct 14, 2014 32.81 33.15 29.45 29.60 1,913,784 -1.65(-5.28%)
Oct 13, 2014 30.58 32.50 30.28 31.25 2,660,603 +1.41(+4.73%)
Oct 10, 2014 29.58 31.49 28.75 29.84 2,740,619 +1.64(+5.82%)
Oct 09, 2014 29.24 29.65 27.85 28.20 1,039,345 -1.18(-4.02%)
Oct 08, 2014 29.59 29.90 28.11 29.38 904,733 +0.03(+0.10%)
Oct 07, 2014 30.12 30.48 28.50 29.35 1,190,499 -0.57(-1.91%)
Oct 06, 2014 31.37 31.80 29.60 29.92 1,425,690 -0.46(-1.51%)
Oct 03, 2014 30.49 31.48 29.52 30.38 3,650,333 +1.69(+5.89%)
Oct 02, 2014 30.37 30.75 27.30 28.69 2,457,348 -0.93(-3.14%)
Oct 01, 2014 31.50 32.19 29.50 29.62 3,578,079 -2.39(-7.47%)
Sep 30, 2014 27.60 32.11 27.60 32.01 6,405,237 +4.62(+16.87%)
Sep 29, 2014 28.19 29.44 27.27 27.39 2,655,906 -2.41(-8.09%)
Sep 26, 2014 31.95 32.74 28.61 29.80 4,640,752 -1.59(-5.07%)
Sep 25, 2014 33.15 35.88 30.52 31.39 16,602,275 +1.46(+4.88%)
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.