Cyberark Soft Ord (NQ: CYBR )

146.45 USD +0.07 (+0.05%)
Official Closing Price Updated: 5:14 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 44.22 44.30 42.30 43.29 1,165,294 -0.57(-1.30%)
Nov 27, 2015 44.96 44.98 43.36 43.86 619,298 -0.56(-1.26%)
Nov 25, 2015 42.81 44.42 44.42 44.42 1,555,700 +1.93(+4.54%)
Nov 24, 2015 41.26 42.65 40.87 42.49 1,398,993 +1.58(+3.86%)
Nov 23, 2015 41.38 41.49 40.10 40.91 898,950 -0.63(-1.52%)
Nov 20, 2015 40.32 41.99 40.25 41.54 1,432,631 +1.37(+3.41%)
Nov 19, 2015 39.40 40.88 39.31 40.17 1,317,875 +1.02(+2.61%)
Nov 18, 2015 38.00 39.30 37.70 39.15 1,278,245 +1.08(+2.84%)
Nov 17, 2015 38.70 39.30 37.61 38.07 1,216,241 -0.57(-1.48%)
Nov 16, 2015 38.78 39.39 37.51 38.64 1,173,744 -0.14(-0.36%)
Nov 13, 2015 39.90 40.17 38.10 38.78 1,365,233 -1.48(-3.68%)
Nov 12, 2015 39.54 41.85 39.50 40.26 941,459 +0.09(+0.22%)
Nov 11, 2015 40.86 41.04 39.11 40.17 1,571,164 -0.33(-0.81%)
Nov 10, 2015 43.12 43.27 40.26 40.50 3,206,614 -4.28(-9.56%)
Nov 09, 2015 47.00 47.12 44.10 44.78 1,836,725 -2.45(-5.19%)
Nov 06, 2015 51.20 51.70 47.05 47.23 2,075,234 -2.02(-4.10%)
Nov 05, 2015 50.40 51.70 48.26 49.25 2,015,883 -2.35(-4.55%)
Nov 04, 2015 50.93 51.95 50.70 51.60 849,853 +0.90(+1.78%)
Nov 03, 2015 50.80 51.88 50.56 50.70 918,331 -0.01(-0.02%)
Nov 02, 2015 49.46 51.35 49.36 50.71 751,679 +1.07(+2.16%)
Oct 30, 2015 49.28 50.90 49.27 49.64 854,181 +1.36(+2.82%)
Oct 29, 2015 49.30 50.01 48.18 48.28 681,677 -1.45(-2.92%)
Oct 28, 2015 47.10 49.99 46.50 49.73 819,668 +2.53(+5.36%)
Oct 27, 2015 47.30 47.75 46.00 47.20 1,023,880 -0.42(-0.88%)
Oct 26, 2015 45.85 48.30 45.62 47.62 976,911 +1.52(+3.30%)
Oct 23, 2015 46.47 48.43 45.03 46.10 1,493,825 -1.24(-2.62%)
Oct 22, 2015 47.04 48.35 46.54 47.34 968,096 +0.93(+2.00%)
Oct 21, 2015 49.57 49.85 46.10 46.41 1,351,424 -3.11(-6.28%)
Oct 20, 2015 50.00 50.93 49.03 49.52 609,381 -0.94(-1.86%)
Oct 19, 2015 49.64 51.75 49.61 50.46 1,111,174 +0.51(+1.02%)
Oct 16, 2015 49.66 50.40 48.85 49.95 824,821 -0.07(-0.14%)
Oct 15, 2015 48.40 50.03 48.16 50.02 984,780 +2.03(+4.23%)
Oct 14, 2015 49.51 49.58 47.48 47.99 1,043,216 -1.94(-3.89%)
Oct 13, 2015 50.23 51.06 49.65 49.93 961,596 -0.92(-1.81%)
Oct 12, 2015 52.90 52.91 50.75 50.85 963,279 -2.06(-3.89%)
Oct 09, 2015 53.09 54.45 52.69 52.91 688,173 -0.46(-0.86%)
Oct 08, 2015 52.58 53.50 51.90 53.37 624,226 +0.51(+0.96%)
Oct 07, 2015 52.65 53.96 51.95 52.86 1,021,868 +0.66(+1.26%)
Oct 06, 2015 53.00 54.74 51.02 52.20 1,336,436 -1.38(-2.58%)
Oct 05, 2015 53.50 53.69 52.39 53.58 1,054,476 +0.47(+0.88%)
Oct 02, 2015 50.22 53.51 49.45 53.11 1,368,187 +1.97(+3.85%)
Oct 01, 2015 49.56 51.36 48.60 51.14 997,059 +1.00(+1.99%)
Sep 30, 2015 48.99 50.23 47.35 50.14 1,285,286 +1.79(+3.70%)
Sep 29, 2015 50.37 50.91 47.45 48.35 1,592,310 -2.51(-4.94%)
Sep 28, 2015 49.70 50.99 48.32 50.86 1,805,894 +0.75(+1.50%)
Sep 25, 2015 54.32 54.74 50.04 50.11 2,328,319 -2.59(-4.91%)
Sep 24, 2015 51.60 53.10 49.60 52.70 2,163,533 +0.19(+0.36%)
Sep 23, 2015 50.02 53.20 49.58 52.51 2,576,925 +2.46(+4.92%)
Sep 22, 2015 48.26 50.51 48.18 50.05 1,452,214 +0.59(+1.19%)
Sep 21, 2015 49.65 51.24 48.68 49.46 3,388,397 +1.81(+3.80%)
Sep 18, 2015 46.01 47.71 46.01 47.65 1,497,160 +0.33(+0.70%)
Sep 17, 2015 46.00 48.27 45.80 47.32 2,143,013 +1.08(+2.34%)
Sep 16, 2015 45.71 46.74 44.92 46.24 1,449,495 +0.26(+0.57%)
Sep 15, 2015 46.50 46.70 44.70 45.98 1,464,821 -0.46(-0.99%)
Sep 14, 2015 47.88 47.90 46.30 46.44 858,531 -2.04(-4.21%)
Sep 11, 2015 47.05 48.64 46.37 48.48 1,387,789 +1.08(+2.28%)
Sep 10, 2015 48.20 48.56 47.35 47.40 1,500,624 -0.85(-1.76%)
Sep 09, 2015 49.24 49.99 48.04 48.25 1,039,839 -0.03(-0.06%)
Sep 08, 2015 47.68 48.35 45.87 48.28 1,513,671 +1.77(+3.81%)
Sep 04, 2015 46.90 46.51 46.51 46.51 2,734,100 -2.08(-4.28%)
Sep 03, 2015 51.00 51.42 47.50 48.59 1,758,127 -2.40(-4.71%)
Sep 02, 2015 51.24 51.48 49.58 50.99 1,205,766 +0.73(+1.45%)
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.