Cyberark Soft Ord (NQ: CYBR )

174.88 USD UNCHANGED
Streaming Delayed Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 42.62 43.90 42.38 43.28 307,272 +0.66(+1.55%)
Jan 30, 2018 43.24 43.47 42.50 42.62 288,251 -0.93(-2.14%)
Jan 29, 2018 43.15 43.79 43.11 43.55 389,699 +0.06(+0.14%)
Jan 26, 2018 43.90 43.99 43.26 43.49 340,675 -0.13(-0.30%)
Jan 25, 2018 43.98 44.06 43.52 43.62 158,695 -0.13(-0.30%)
Jan 24, 2018 43.50 44.30 43.32 43.75 282,059 +0.52(+1.20%)
Jan 23, 2018 43.35 43.40 42.56 43.23 373,273 -0.12(-0.28%)
Jan 22, 2018 42.65 43.76 42.60 43.35 445,178 +0.51(+1.19%)
Jan 19, 2018 42.66 43.01 42.61 42.84 326,421 +0.35(+0.82%)
Jan 18, 2018 41.81 42.77 41.81 42.49 372,869 +0.58(+1.38%)
Jan 17, 2018 42.50 42.57 41.70 41.91 478,449 -0.48(-1.13%)
Jan 16, 2018 43.67 43.75 42.35 42.39 417,101 -1.03(-2.37%)
Jan 12, 2018 43.42 43.42 43.42 0 +0.12(+0.28%)
Jan 11, 2018 42.74 43.45 42.60 43.30 468,624 +0.67(+1.57%)
Jan 10, 2018 42.27 42.86 42.08 42.63 449,831 +0.08(+0.19%)
Jan 09, 2018 42.41 42.70 41.86 42.55 721,216 +0.28(+0.66%)
Jan 08, 2018 41.78 42.51 41.45 42.27 457,271 +0.48(+1.15%)
Jan 05, 2018 40.85 41.91 40.85 41.79 1,043,540 +1.02(+2.50%)
Jan 04, 2018 42.32 42.45 40.63 40.77 1,316,223 -1.54(-3.64%)
Jan 03, 2018 41.61 42.56 41.48 42.31 482,288 +0.72(+1.73%)
Jan 02, 2018 41.60 41.98 41.35 41.59 400,670 +0.20(+0.48%)
Dec 29, 2017 41.39 41.39 41.39 0 -0.35(-0.84%)
Dec 28, 2017 42.08 42.27 41.31 41.74 635,275 -0.35(-0.83%)
Dec 27, 2017 41.79 42.25 41.37 42.09 411,820 +0.23(+0.55%)
Dec 26, 2017 41.70 41.92 41.10 41.86 330,999 -0.08(-0.19%)
Dec 22, 2017 42.27 42.28 41.75 41.94 427,961 -0.32(-0.76%)
Dec 21, 2017 42.71 43.49 42.17 42.26 653,429 -0.57(-1.33%)
Dec 20, 2017 43.91 44.02 42.69 42.83 340,709 -1.00(-2.28%)
Dec 19, 2017 43.97 44.50 43.15 43.83 748,563 -0.14(-0.32%)
Dec 18, 2017 43.60 44.81 43.13 43.97 457,513 +0.37(+0.85%)
Dec 15, 2017 43.02 44.04 42.88 43.60 624,376 +0.60(+1.40%)
Dec 14, 2017 43.58 43.82 42.54 43.00 1,637,370 -0.49(-1.13%)
Dec 13, 2017 43.51 44.42 43.25 43.49 334,842 -0.01(-0.02%)
Dec 12, 2017 43.77 44.06 43.44 43.50 432,762 -0.40(-0.91%)
Dec 11, 2017 44.03 44.78 43.78 43.90 455,468 -0.12(-0.27%)
Dec 08, 2017 44.49 44.83 43.93 44.02 301,500 -0.11(-0.25%)
Dec 07, 2017 44.14 44.50 43.97 44.13 189,330 +0.06(+0.14%)
Dec 06, 2017 44.42 44.64 43.83 44.07 413,808 -0.45(-1.01%)
Dec 05, 2017 44.23 45.21 44.23 44.52 381,031 -0.26(-0.58%)
Dec 04, 2017 46.48 44.34 44.78 494,105 -1.70(-3.66%)
Dec 01, 2017 47.10 47.10 46.16 46.48 468,320 -0.58(-1.23%)
Nov 30, 2017 46.99 47.22 46.40 47.06 411,443 +0.39(+0.84%)
Nov 29, 2017 47.13 47.38 46.23 46.67 233,773 -0.73(-1.53%)
Nov 28, 2017 47.03 47.45 46.66 47.40 209,725 +0.37(+0.78%)
Nov 27, 2017 46.95 47.12 46.35 47.03 334,132 +0.10(+0.21%)
Nov 24, 2017 47.07 47.18 46.26 46.93 143,058 -0.26(-0.55%)
Nov 22, 2017 47.00 47.74 46.79 47.19 419,906 +0.17(+0.36%)
Nov 21, 2017 46.07 47.70 46.00 47.02 615,675 +1.16(+2.53%)
Nov 20, 2017 45.09 46.00 45.00 45.86 391,640 +0.76(+1.69%)
Nov 17, 2017 44.73 45.30 44.40 45.10 312,646 +0.37(+0.83%)
Nov 16, 2017 43.77 44.86 43.50 44.73 304,531 +0.84(+1.91%)
Nov 15, 2017 44.23 44.64 43.82 43.89 356,565 -0.51(-1.15%)
Nov 14, 2017 44.12 44.44 43.77 44.40 250,440 +0.07(+0.16%)
Nov 13, 2017 44.60 44.63 44.01 44.33 208,358 -0.51(-1.14%)
Nov 10, 2017 44.22 44.96 44.11 44.84 370,344 +0.63(+1.43%)
Nov 09, 2017 45.01 45.15 44.08 44.21 390,085 -1.15(-2.54%)
Nov 08, 2017 44.22 45.69 44.19 45.36 310,849 +0.81(+1.82%)
Nov 07, 2017 44.12 44.83 44.00 44.55 337,025 +0.06(+0.13%)
Nov 06, 2017 44.50 45.00 44.22 44.49 381,186 -0.12(-0.27%)
Nov 03, 2017 46.35 46.35 44.47 44.61 731,456 -1.48(-3.21%)
Nov 02, 2017 43.50 46.63 42.84 46.09 1,637,664 +4.62(+11.14%)
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.