Cyberark Soft Ord (NQ: CYBR )

143.61 USD +1.28 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 140.73 141.67 135.88 138.23 589,900 -2.82(-2.00%)
Jan 30, 2020 139.21 141.51 137.82 141.05 384,239 +1.16(+0.83%)
Jan 29, 2020 141.16 141.91 138.96 139.89 425,500 -0.33(-0.24%)
Jan 28, 2020 138.38 140.88 138.31 140.22 457,974 +2.55(+1.85%)
Jan 27, 2020 134.40 138.62 130.01 137.67 542,148 -2.74(-1.95%)
Jan 24, 2020 141.57 142.99 139.71 140.41 582,800 +0.26(+0.19%)
Jan 23, 2020 139.95 142.08 139.22 140.15 503,518 +0.24(+0.17%)
Jan 22, 2020 140.58 142.67 139.45 139.91 516,347 +0.91(+0.65%)
Jan 21, 2020 139.62 140.96 138.20 139.00 569,561 -1.00(-0.71%)
Jan 17, 2020 140.97 141.30 138.55 140.00 652,800 -0.54(-0.38%)
Jan 16, 2020 138.41 140.74 136.23 140.54 637,139 +3.07(+2.23%)
Jan 15, 2020 136.59 139.69 136.25 137.47 669,688 +0.66(+0.48%)
Jan 14, 2020 140.17 140.17 134.03 136.81 994,266 -4.19(-2.97%)
Jan 13, 2020 137.14 141.47 136.62 141.00 794,405 +4.78(+3.51%)
Jan 10, 2020 135.99 137.18 135.00 136.22 689,600 +1.46(+1.08%)
Jan 09, 2020 133.15 137.47 133.15 134.76 1,200,096 +1.99(+1.50%)
Jan 08, 2020 128.16 134.79 128.02 132.77 1,405,582 +4.69(+3.66%)
Jan 07, 2020 127.71 128.72 125.78 128.08 888,234 +1.30(+1.03%)
Jan 06, 2020 120.37 127.98 119.66 126.78 1,116,364 +5.93(+4.91%)
Jan 03, 2020 117.31 121.02 117.12 120.85 437,700 +2.09(+1.76%)
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.