Cyberark Soft Ord (NQ: CYBR )

177.60 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 60.43 63.75 57.72 59.27 2,415,286 -3.19(-5.11%)
Feb 26, 2015 62.88 63.90 61.01 62.46 1,678,941 +2.15(+3.56%)
Feb 25, 2015 61.92 63.44 60.00 60.31 2,009,194 +0.20(+0.33%)
Feb 24, 2015 58.17 62.98 58.11 60.11 4,623,452 +1.69(+2.89%)
Feb 23, 2015 66.76 68.33 58.16 58.42 10,877,393 -11.93(-16.96%)
Feb 20, 2015 64.95 70.48 64.00 70.35 6,068,690 +6.07(+9.44%)
Feb 19, 2015 59.10 64.45 57.75 64.28 4,191,846 +3.96(+6.56%)
Feb 18, 2015 60.25 63.32 58.60 60.32 5,803,789 +1.46(+2.48%)
Feb 17, 2015 53.05 59.58 53.00 58.86 5,271,523 +6.34(+12.07%)
Feb 13, 2015 53.84 52.52 52.52 52.52 7,197,200 +6.83(+14.95%)
Feb 12, 2015 42.49 45.99 41.30 45.69 3,377,969 +3.90(+9.33%)
Feb 11, 2015 41.94 41.94 40.01 41.79 1,068,293 +0.89(+2.18%)
Feb 10, 2015 37.93 41.70 37.66 40.90 2,430,196 +4.81(+13.33%)
Feb 09, 2015 37.00 37.64 36.00 36.09 417,389 -0.98(-2.64%)
Feb 06, 2015 37.59 37.95 36.06 37.07 597,970 +0.25(+0.68%)
Feb 05, 2015 35.00 37.00 35.00 36.82 688,547 +2.77(+8.14%)
Feb 04, 2015 34.51 34.66 33.51 34.05 246,223 -0.88(-2.52%)
Feb 03, 2015 34.21 35.17 34.06 34.93 241,233 +0.93(+2.74%)
Feb 02, 2015 34.26 34.68 33.01 34.00 226,136 +0.13(+0.38%)
Jan 30, 2015 33.55 34.64 33.55 33.87 292,146 +0.09(+0.27%)
Jan 29, 2015 34.58 34.89 33.00 33.78 574,941 -0.87(-2.51%)
Jan 28, 2015 36.16 36.16 34.63 34.65 341,918 -1.15(-3.21%)
Jan 27, 2015 35.97 36.42 35.10 35.80 310,478 -0.26(-0.72%)
Jan 26, 2015 37.00 37.36 35.89 36.06 343,364 -0.93(-2.51%)
Jan 23, 2015 35.91 37.98 35.88 36.99 619,555 +0.87(+2.41%)
Jan 22, 2015 36.15 36.48 35.50 36.12 287,746 -0.10(-0.29%)
Jan 21, 2015 36.78 36.78 35.90 36.22 241,136 -0.62(-1.70%)
Jan 20, 2015 36.67 37.44 35.51 36.85 413,696 +0.20(+0.55%)
Jan 16, 2015 35.43 36.79 35.05 36.65 388,466 +0.94(+2.63%)
Jan 15, 2015 37.99 37.99 35.60 35.71 385,512 -2.04(-5.40%)
Jan 14, 2015 36.90 37.90 36.26 37.75 425,131 +0.30(+0.80%)
Jan 13, 2015 38.75 39.95 36.56 37.45 980,663 -0.92(-2.40%)
Jan 12, 2015 37.22 38.42 35.05 38.37 848,484 +1.31(+3.53%)
Jan 09, 2015 38.84 38.84 36.90 37.06 530,576 -1.49(-3.87%)
Jan 08, 2015 38.41 38.91 37.58 38.55 457,153 +0.60(+1.58%)
Jan 07, 2015 37.68 38.49 37.45 37.95 349,579 +0.80(+2.15%)
Jan 06, 2015 39.01 39.49 36.42 37.15 934,286 -1.90(-4.87%)
Jan 05, 2015 38.50 39.75 38.04 39.05 351,182 +0.17(+0.44%)
Jan 02, 2015 39.78 40.60 38.00 38.88 479,317 -0.77(-1.94%)
Dec 31, 2014 40.50 39.65 39.65 39.65 384,000 -0.20(-0.50%)
Dec 30, 2014 41.10 41.32 39.10 39.85 544,881 -1.37(-3.32%)
Dec 29, 2014 41.74 42.40 41.10 41.22 399,208 -0.61(-1.46%)
Dec 26, 2014 41.87 42.49 41.04 41.83 319,502 +0.23(+0.55%)
Dec 24, 2014 41.02 41.60 41.60 41.60 285,000 +0.59(+1.44%)
Dec 23, 2014 42.99 43.30 40.30 41.01 708,689 -1.66(-3.89%)
Dec 22, 2014 42.77 43.49 42.06 42.67 925,266 +0.72(+1.72%)
Dec 19, 2014 41.00 41.96 39.30 41.95 1,095,156 +1.32(+3.25%)
Dec 18, 2014 39.75 41.60 38.71 40.63 1,371,787 +2.01(+5.20%)
Dec 17, 2014 37.26 38.70 36.84 38.62 663,162 +1.35(+3.62%)
Dec 16, 2014 36.56 38.18 36.21 37.27 644,463 -0.17(-0.45%)
Dec 15, 2014 38.82 38.90 36.00 37.44 689,570 -0.54(-1.42%)
Dec 12, 2014 37.66 38.89 37.05 37.98 638,645 +0.13(+0.34%)
Dec 11, 2014 39.92 40.21 37.50 37.85 830,389 -1.28(-3.27%)
Dec 10, 2014 40.63 41.27 38.50 39.13 946,437 -1.78(-4.35%)
Dec 09, 2014 36.90 40.95 36.00 40.91 1,363,956 +2.76(+7.23%)
Dec 08, 2014 41.10 41.22 37.56 38.15 1,399,446 -2.95(-7.18%)
Dec 05, 2014 41.26 41.85 40.03 41.10 797,856 +0.50(+1.23%)
Dec 04, 2014 42.71 43.09 40.23 40.60 882,628 -2.42(-5.63%)
Dec 03, 2014 40.84 43.25 40.81 43.02 923,328 +2.27(+5.57%)
Dec 02, 2014 40.03 41.50 39.54 40.75 926,836 +1.71(+4.38%)
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.