Cyberark Soft Ord (NQ: CYBR )

142.37 USD +0.34 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 51.76 52.50 50.58 51.05 754,375 -1.33(-2.54%)
Aug 28, 2015 50.40 52.99 50.32 52.38 1,259,601 +1.70(+3.35%)
Aug 27, 2015 51.76 52.00 49.50 50.68 1,851,154 +0.54(+1.08%)
Aug 26, 2015 47.00 50.23 46.00 50.14 2,045,036 +3.43(+7.34%)
Aug 25, 2015 51.90 52.00 46.67 46.71 2,179,499 -1.84(-3.79%)
Aug 24, 2015 41.92 52.00 40.63 48.55 3,472,841 -3.62(-6.94%)
Aug 21, 2015 51.52 53.61 50.12 52.17 2,845,444 -3.02(-5.47%)
Aug 20, 2015 60.07 60.45 55.07 55.19 3,457,862 -6.44(-10.45%)
Aug 19, 2015 59.37 61.80 58.85 61.63 2,237,551 +2.13(+3.58%)
Aug 18, 2015 60.25 60.46 59.06 59.50 1,344,684 -0.43(-0.72%)
Aug 17, 2015 58.63 59.93 57.64 59.93 1,817,070 +1.23(+2.10%)
Aug 14, 2015 60.00 60.88 57.87 58.70 1,886,794 +0.64(+1.10%)
Aug 13, 2015 58.32 60.50 57.51 58.06 1,982,215 +0.13(+0.22%)
Aug 12, 2015 58.74 62.50 54.60 57.93 5,029,789 -0.99(-1.69%)
Aug 11, 2015 61.60 62.88 58.64 58.92 3,980,755 -4.22(-6.68%)
Aug 10, 2015 61.59 64.30 61.59 63.14 2,321,766 +2.82(+4.68%)
Aug 07, 2015 59.00 60.61 58.19 60.32 1,266,438 +1.68(+2.86%)
Aug 06, 2015 60.91 61.73 57.00 58.64 1,905,900 -1.27(-2.12%)
Aug 05, 2015 58.71 61.20 58.12 59.91 1,548,847 +2.34(+4.06%)
Aug 04, 2015 56.83 58.39 56.05 57.57 1,557,534 +0.74(+1.30%)
Aug 03, 2015 59.56 59.99 56.33 56.83 1,311,307 -2.30(-3.89%)
Jul 31, 2015 58.53 60.50 57.25 59.13 1,144,975 +0.55(+0.94%)
Jul 30, 2015 58.51 59.19 57.25 58.58 1,165,727 -0.35(-0.59%)
Jul 29, 2015 59.11 60.32 57.70 58.93 1,402,715 -0.90(-1.50%)
Jul 28, 2015 60.87 61.04 58.01 59.83 1,561,730 +0.00(+0.00%)
Jul 27, 2015 61.74 61.74 58.55 59.83 2,230,596 -3.18(-5.05%)
Jul 24, 2015 62.50 63.28 61.30 63.01 2,566,120 +1.29(+2.09%)
Jul 23, 2015 59.75 63.00 59.50 61.72 3,993,927 +4.22(+7.34%)
Jul 22, 2015 56.34 59.25 56.26 57.50 1,786,727 +0.68(+1.20%)
Jul 21, 2015 55.28 57.98 55.23 56.82 2,136,394 +1.84(+3.35%)
Jul 20, 2015 56.66 57.73 54.65 54.98 1,890,674 -1.88(-3.31%)
Jul 17, 2015 56.48 57.25 55.68 56.86 1,470,517 -0.03(-0.05%)
Jul 16, 2015 57.91 58.20 55.42 56.89 2,101,695 -0.42(-0.73%)
Jul 15, 2015 58.85 60.49 56.63 57.31 2,120,488 -1.91(-3.23%)
Jul 14, 2015 57.67 59.93 56.56 59.22 2,630,191 +1.60(+2.78%)
Jul 13, 2015 60.00 60.20 57.05 57.62 2,394,319 -0.93(-1.59%)
Jul 10, 2015 60.72 61.44 58.20 58.55 3,038,286 -0.75(-1.26%)
Jul 09, 2015 59.19 61.23 58.00 59.30 3,178,095 +2.32(+4.07%)
Jul 08, 2015 54.98 59.86 54.66 56.98 3,655,404 +0.17(+0.30%)
Jul 07, 2015 57.86 58.37 53.19 56.81 3,772,761 -1.22(-2.10%)
Jul 06, 2015 58.91 60.75 57.15 58.03 2,882,859 -2.35(-3.89%)
Jul 02, 2015 62.54 60.38 60.38 60.38 2,726,400 -1.89(-3.04%)
Jul 01, 2015 64.00 65.50 62.06 62.27 3,015,242 -0.55(-0.88%)
Jun 30, 2015 62.86 63.25 61.50 62.82 2,029,347 +0.91(+1.47%)
Jun 29, 2015 62.99 65.28 61.39 61.91 5,100,107 -3.87(-5.88%)
Jun 26, 2015 69.94 70.19 65.58 65.78 2,563,382 -3.97(-5.69%)
Jun 25, 2015 70.45 71.20 68.30 69.75 1,521,860 -0.14(-0.20%)
Jun 24, 2015 70.67 72.50 69.11 69.89 1,933,484 -1.97(-2.74%)
Jun 23, 2015 73.00 75.24 71.57 71.86 1,931,603 -1.54(-2.10%)
Jun 22, 2015 73.93 74.01 70.35 73.40 2,355,938 +0.18(+0.25%)
Jun 19, 2015 73.17 74.67 71.63 73.22 4,902,068 +0.69(+0.95%)
Jun 18, 2015 75.02 76.35 72.35 72.53 4,604,587 -1.36(-1.84%)
Jun 17, 2015 72.11 75.46 71.21 73.89 5,140,196 +2.71(+3.81%)
Jun 16, 2015 71.00 72.85 69.34 71.18 5,104,261 +0.35(+0.49%)
Jun 15, 2015 64.95 71.86 64.30 70.83 5,544,830 +4.38(+6.59%)
Jun 12, 2015 62.72 66.65 62.66 66.45 3,810,337 +3.79(+6.05%)
Jun 11, 2015 63.08 64.25 62.21 62.66 5,948,458 -0.71(-1.12%)
Jun 10, 2015 66.24 67.69 62.99 63.37 3,369,076 -1.97(-3.01%)
Jun 09, 2015 67.51 68.00 64.70 65.34 3,042,167 -3.31(-4.82%)
Jun 08, 2015 67.50 71.35 67.18 68.65 5,649,431 +2.41(+3.64%)
Jun 05, 2015 62.88 66.50 62.75 66.24 3,229,340 +4.57(+7.41%)
Jun 04, 2015 62.06 63.57 61.45 61.67 1,176,260 -0.61(-0.98%)
Jun 03, 2015 62.61 62.73 61.28 62.28 909,375 +0.17(+0.27%)
Jun 02, 2015 60.75 62.55 60.68 62.11 1,080,545 +1.39(+2.29%)
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.