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 (%)
Feb 28, 2017 50.46 50.65 50.06 50.58 461,523 -0.02(-0.04%)
Feb 27, 2017 50.45 50.82 50.02 50.60 459,181 +0.07(+0.14%)
Feb 24, 2017 50.01 50.77 49.91 50.53 601,278 -0.04(-0.08%)
Feb 23, 2017 51.05 51.25 49.93 50.57 476,332 -0.46(-0.90%)
Feb 22, 2017 51.85 52.15 50.75 51.03 391,066 -1.15(-2.20%)
Feb 21, 2017 52.60 53.09 52.00 52.18 460,589 -0.37(-0.70%)
Feb 17, 2017 52.55 52.55 52.55 0 +0.95(+1.84%)
Feb 16, 2017 53.38 53.66 51.42 51.60 939,681 -2.09(-3.89%)
Feb 15, 2017 53.88 54.29 53.33 53.69 361,746 -0.63(-1.16%)
Feb 14, 2017 53.28 55.08 53.28 54.32 1,072,541 +1.45(+2.74%)
Feb 13, 2017 53.00 53.99 52.79 52.87 585,122 +0.01(+0.02%)
Feb 10, 2017 53.05 54.48 51.58 52.86 1,609,769 -2.47(-4.46%)
Feb 09, 2017 54.18 55.65 54.18 55.33 1,114,909 +1.56(+2.90%)
Feb 08, 2017 53.78 53.99 53.26 53.77 479,556 -0.14(-0.26%)
Feb 07, 2017 54.06 54.20 53.62 53.91 270,739 -0.09(-0.17%)
Feb 06, 2017 54.09 54.61 53.81 54.00 392,017 +0.02(+0.04%)
Feb 03, 2017 53.60 54.59 53.45 53.98 484,639 +0.78(+1.47%)
Feb 02, 2017 52.99 53.71 52.64 53.20 377,997 +0.18(+0.34%)
Feb 01, 2017 53.03 53.52 52.57 53.02 362,561 -0.04(-0.08%)
Jan 31, 2017 51.29 53.20 51.05 53.06 755,396 +1.53(+2.97%)
Jan 30, 2017 51.33 51.59 50.69 51.53 370,919 -0.09(-0.17%)
Jan 27, 2017 52.15 52.40 51.21 51.62 277,878 -0.31(-0.60%)
Jan 26, 2017 52.27 52.95 51.54 51.93 325,180 -0.08(-0.15%)
Jan 25, 2017 52.03 52.69 51.77 52.01 276,850 +0.28(+0.54%)
Jan 24, 2017 50.70 52.10 50.62 51.73 385,775 +1.13(+2.23%)
Jan 23, 2017 51.08 51.70 50.23 50.60 231,809 -0.75(-1.46%)
Jan 20, 2017 51.93 51.93 50.52 51.35 282,570 -0.13(-0.25%)
Jan 19, 2017 50.74 51.57 50.55 51.48 428,014 +1.44(+2.88%)
Jan 18, 2017 50.26 50.77 49.47 50.04 363,684 -0.38(-0.75%)
Jan 17, 2017 51.84 52.00 49.76 50.42 494,266 -1.79(-3.43%)
Jan 13, 2017 52.21 52.21 52.21 0 +1.41(+2.78%)
Jan 12, 2017 51.08 51.30 50.25 50.80 321,115 -0.42(-0.82%)
Jan 11, 2017 50.40 51.81 50.40 51.22 409,659 +0.80(+1.59%)
Jan 10, 2017 50.26 50.95 49.21 50.42 562,788 +0.70(+1.41%)
Jan 09, 2017 48.80 50.19 48.55 49.72 709,747 +1.28(+2.64%)
Jan 06, 2017 47.80 48.66 47.56 48.44 366,785 +0.78(+1.64%)
Jan 05, 2017 47.30 48.59 47.01 47.66 482,272 +0.68(+1.45%)
Jan 04, 2017 46.54 47.12 46.22 46.98 254,266 +0.82(+1.78%)
Jan 03, 2017 45.98 46.86 45.61 46.16 285,457 +0.66(+1.45%)
Dec 30, 2016 45.50 45.50 45.50 0 +0.07(+0.15%)
Dec 29, 2016 45.20 45.85 45.00 45.43 212,594 +0.02(+0.04%)
Dec 28, 2016 46.16 46.31 45.23 45.41 392,857 -0.91(-1.96%)
Dec 27, 2016 46.01 46.55 45.89 46.32 197,251 +0.19(+0.41%)
Dec 23, 2016 46.13 46.13 46.13 0 +0.25(+0.54%)
Dec 22, 2016 45.86 46.39 44.77 45.88 732,049 -0.35(-0.76%)
Dec 21, 2016 47.02 47.03 45.19 46.23 701,889 -0.67(-1.43%)
Dec 20, 2016 47.48 47.74 46.55 46.90 354,992 -0.59(-1.24%)
Dec 19, 2016 47.40 48.19 47.10 47.49 350,923 -0.32(-0.67%)
Dec 16, 2016 47.82 47.87 47.16 47.81 335,942 -0.01(-0.02%)
Dec 15, 2016 48.24 48.60 47.69 47.82 367,036 +0.32(+0.67%)
Dec 14, 2016 47.86 48.07 47.17 47.50 456,484 -0.39(-0.81%)
Dec 13, 2016 47.73 48.88 47.55 47.89 692,133 +0.22(+0.46%)
Dec 12, 2016 47.56 47.96 46.55 47.67 527,849 -0.16(-0.33%)
Dec 09, 2016 48.04 48.86 47.52 47.83 537,377 -0.28(-0.58%)
Dec 08, 2016 49.21 49.63 47.86 48.11 572,953 -0.90(-1.84%)
Dec 07, 2016 48.91 49.72 48.20 49.01 500,849 +0.03(+0.06%)
Dec 06, 2016 49.96 50.57 48.80 48.98 343,896 -0.80(-1.61%)
Dec 05, 2016 48.81 50.00 48.78 49.78 301,519 +1.26(+2.60%)
Dec 02, 2016 48.26 49.77 48.19 48.52 467,218 +0.13(+0.27%)
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.