Cyberark Soft Ord (NQ: CYBR )

146.31 USD +2.10 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 39.58 40.26 39.37 40.01 994,984 +0.52(+1.32%)
Aug 30, 2017 40.15 40.15 39.34 39.49 856,122 -0.70(-1.74%)
Aug 29, 2017 39.71 40.41 39.54 40.19 240,366 +0.15(+0.37%)
Aug 28, 2017 39.95 40.15 39.75 40.04 186,003 +0.02(+0.05%)
Aug 25, 2017 40.15 40.36 39.91 40.02 188,801 +0.01(+0.02%)
Aug 24, 2017 39.85 40.46 39.70 40.01 316,864 +0.29(+0.73%)
Aug 23, 2017 40.12 40.25 39.56 39.72 611,900 -0.67(-1.66%)
Aug 22, 2017 40.33 40.78 40.28 40.39 416,098 +0.11(+0.27%)
Aug 21, 2017 40.06 40.40 39.74 40.28 396,937 +0.20(+0.50%)
Aug 18, 2017 39.99 40.27 39.76 40.08 435,435 +0.01(+0.02%)
Aug 17, 2017 40.46 40.64 39.80 40.07 670,908 -0.45(-1.11%)
Aug 16, 2017 40.33 41.00 40.30 40.52 813,535 +0.15(+0.37%)
Aug 15, 2017 40.69 40.70 39.89 40.37 660,693 -0.23(-0.57%)
Aug 14, 2017 40.29 40.73 40.09 40.60 1,004,603 +0.53(+1.32%)
Aug 11, 2017 40.28 40.53 39.80 40.07 478,537 -0.14(-0.35%)
Aug 10, 2017 40.32 40.79 39.71 40.21 843,820 -0.09(-0.22%)
Aug 09, 2017 39.57 41.33 39.57 40.30 1,333,745 +0.10(+0.25%)
Aug 08, 2017 40.54 40.75 39.96 40.20 1,304,985 -0.51(-1.25%)
Aug 07, 2017 40.60 41.30 40.46 40.71 1,081,433 +0.03(+0.07%)
Aug 04, 2017 40.89 41.12 40.50 40.68 493,798 -0.04(-0.10%)
Aug 03, 2017 40.37 40.97 40.24 40.72 895,229 +0.49(+1.22%)
Aug 02, 2017 42.30 42.37 40.05 40.23 1,505,005 -1.91(-4.53%)
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.