Cyberark Soft Ord (NQ: CYBR )

136.42 USD +0.67 (+0.49%)
Streaming Delayed Price Updated: 9:41 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 109.60 111.13 108.64 109.77 820,963 +0.18(+0.16%)
Feb 27, 2019 106.94 109.82 106.72 109.59 779,932 +2.87(+2.69%)
Feb 26, 2019 106.60 107.95 106.10 106.72 803,628 -0.43(-0.40%)
Feb 25, 2019 106.95 108.44 105.62 107.15 773,651 +1.26(+1.19%)
Feb 22, 2019 104.74 106.77 103.48 105.89 1,168,000 +1.80(+1.73%)
Feb 21, 2019 101.85 104.75 100.36 104.09 897,427 +2.24(+2.20%)
Feb 20, 2019 102.28 104.31 100.83 101.85 1,065,815 +0.04(+0.04%)
Feb 19, 2019 99.59 102.06 99.20 101.81 1,223,680 +0.76(+0.75%)
Feb 15, 2019 102.34 103.39 100.32 101.05 1,713,500 -3.01(-2.89%)
Feb 14, 2019 100.77 105.00 96.60 104.06 5,506,079 +17.68(+20.47%)
Feb 13, 2019 87.79 88.24 85.91 86.38 1,068,923 -1.10(-1.26%)
Feb 12, 2019 89.76 90.00 87.25 87.48 919,601 -1.76(-1.97%)
Feb 11, 2019 90.64 91.49 88.31 89.24 558,814 +0.27(+0.30%)
Feb 08, 2019 85.92 89.20 85.48 88.97 704,100 +2.08(+2.39%)
Feb 07, 2019 86.71 87.22 83.01 86.89 675,093 -1.05(-1.19%)
Feb 06, 2019 89.63 89.73 86.86 87.94 828,474 -1.66(-1.85%)
Feb 05, 2019 88.57 90.73 88.57 89.60 715,053 +1.16(+1.31%)
Feb 04, 2019 89.06 89.18 87.63 88.44 648,899 -0.04(-0.05%)
Feb 01, 2019 87.64 89.07 87.30 88.48 867,100 +0.72(+0.82%)
Jan 31, 2019 87.40 88.94 86.75 87.76 967,401 +0.88(+1.01%)
Jan 30, 2019 84.20 87.00 83.51 86.88 1,163,502 +3.35(+4.01%)
Jan 29, 2019 84.78 85.85 83.10 83.53 1,376,333 -0.60(-0.71%)
Jan 28, 2019 79.63 84.85 78.78 84.13 1,772,371 +3.98(+4.97%)
Jan 25, 2019 78.00 80.63 77.43 80.15 708,400 +2.71(+3.50%)
Jan 24, 2019 76.86 77.92 76.02 77.44 483,858 +0.44(+0.57%)
Jan 23, 2019 76.51 78.22 76.19 77.00 406,187 +1.37(+1.81%)
Jan 22, 2019 78.20 78.87 74.86 75.63 933,576 -2.89(-3.68%)
Jan 18, 2019 78.83 79.85 77.67 78.52 1,004,900 +0.52(+0.67%)
Jan 17, 2019 77.35 78.76 76.46 78.00 741,001 +0.78(+1.01%)
Jan 16, 2019 80.75 81.88 77.17 77.22 914,486 -2.41(-3.03%)
Jan 15, 2019 76.87 81.22 76.65 79.63 988,974 +2.55(+3.31%)
Jan 14, 2019 77.55 77.92 76.14 77.08 421,983 -0.84(-1.08%)
Jan 11, 2019 78.49 78.62 77.04 77.92 370,600 -0.66(-0.84%)
Jan 10, 2019 76.71 78.73 75.33 78.58 701,656 +1.26(+1.63%)
Jan 09, 2019 77.78 78.18 75.77 77.32 778,396 -0.41(-0.53%)
Jan 08, 2019 73.74 77.79 73.74 77.73 924,300 +4.95(+6.80%)
Jan 07, 2019 69.82 73.39 69.56 72.78 575,913 +3.36(+4.84%)
Jan 04, 2019 69.94 71.58 69.25 69.42 812,300 -0.49(-0.70%)
Jan 03, 2019 72.00 72.62 69.15 69.91 434,797 -3.33(-4.55%)
Jan 02, 2019 72.90 74.35 71.85 73.24 419,150 -0.90(-1.21%)
Dec 31, 2018 74.42 74.79 73.01 74.14 368,000 +0.87(+1.19%)
Dec 28, 2018 73.20 74.67 71.35 73.27 562,600 +0.82(+1.13%)
Dec 27, 2018 69.05 72.48 68.55 72.45 458,019 +2.49(+3.56%)
Dec 26, 2018 66.68 69.96 66.68 69.96 461,923 +3.78(+5.71%)
Dec 24, 2018 67.01 68.27 65.90 66.18 241,200 -1.37(-2.03%)
Dec 21, 2018 71.67 71.90 67.02 67.55 793,800 -1.82(-2.62%)
Dec 20, 2018 70.67 71.44 66.70 69.37 561,978 -1.70(-2.39%)
Dec 19, 2018 71.05 73.33 70.37 71.07 379,108 -0.14(-0.20%)
Dec 18, 2018 70.61 72.15 70.06 71.21 407,971 +1.34(+1.92%)
Dec 17, 2018 73.26 73.66 68.86 69.87 743,434 -4.10(-5.54%)
Dec 14, 2018 75.49 76.85 73.83 73.97 496,500 -2.88(-3.75%)
Dec 13, 2018 78.40 78.50 75.05 76.85 459,340 -0.77(-0.99%)
Dec 12, 2018 78.41 78.99 77.02 77.62 487,327 +0.81(+1.05%)
Dec 11, 2018 77.33 79.16 76.45 76.81 601,081 +1.08(+1.43%)
Dec 10, 2018 74.41 76.04 73.12 75.73 356,726 +1.21(+1.62%)
Dec 07, 2018 76.24 77.25 73.71 74.52 532,400 -1.65(-2.17%)
Dec 06, 2018 70.98 76.60 70.21 76.17 897,882 +3.36(+4.61%)
Dec 04, 2018 74.56 75.38 72.70 72.81 611,700 -2.12(-2.83%)
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.