Cyberark Soft Ord (NQ: CYBR )

137.60 USD +1.60 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 76.36 77.00 74.44 74.93 685,858 +0.79(+1.07%)
Nov 30, 2018 72.21 75.21 72.21 74.14 756,000 +2.24(+3.12%)
Nov 29, 2018 70.77 73.35 70.19 71.90 560,805 +1.10(+1.55%)
Nov 28, 2018 68.35 70.99 68.35 70.80 476,721 +3.43(+5.09%)
Nov 27, 2018 68.64 68.82 67.26 67.37 254,016 -1.36(-1.98%)
Nov 26, 2018 66.91 68.91 66.46 68.73 412,824 +2.33(+3.51%)
Nov 23, 2018 65.71 67.23 65.53 66.40 230,300 +0.42(+0.64%)
Nov 21, 2018 65.98 65.98 65.98 0 +1.30(+2.01%)
Nov 20, 2018 65.77 67.58 64.66 64.68 1,042,246 -2.86(-4.23%)
Nov 19, 2018 74.01 74.63 67.30 67.54 968,217 -7.19(-9.62%)
Nov 16, 2018 74.09 75.56 73.50 74.73 404,200 +0.17(+0.23%)
Nov 15, 2018 75.02 76.38 74.07 74.56 476,991 -0.47(-0.63%)
Nov 14, 2018 75.44 76.68 74.73 75.03 486,504 -0.12(-0.16%)
Nov 13, 2018 74.89 75.53 73.25 75.15 667,770 +0.54(+0.72%)
Nov 12, 2018 76.40 77.00 72.60 74.61 813,781 -2.72(-3.52%)
Nov 09, 2018 77.64 79.09 76.77 77.33 1,039,000 -0.67(-0.86%)
Nov 08, 2018 83.50 84.21 76.07 78.00 3,637,412 +6.30(+8.79%)
Nov 07, 2018 70.55 71.89 69.40 71.70 1,361,410 +3.89(+5.74%)
Nov 06, 2018 67.76 69.00 67.10 67.81 741,569 +0.34(+0.50%)
Nov 05, 2018 68.09 68.39 65.88 67.47 439,922 -0.46(-0.68%)
Nov 02, 2018 69.08 69.77 67.35 67.93 487,000 -1.21(-1.75%)
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.