Cyberark Soft Ord (NQ: CYBR )

182.18 USD +0.59 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 112.01 112.49 110.41 110.50 347,158 -1.51(-1.35%)
Aug 28, 2020 112.02 112.76 111.24 112.01 269,300 +0.37(+0.33%)
Aug 27, 2020 113.95 113.95 111.20 111.64 393,502 -1.39(-1.23%)
Aug 26, 2020 109.95 114.32 109.95 113.03 451,787 +4.11(+3.77%)
Aug 25, 2020 107.00 109.63 106.92 108.92 213,418 +1.54(+1.43%)
Aug 24, 2020 108.06 108.21 105.78 107.38 303,850 +0.11(+0.10%)
Aug 21, 2020 109.08 109.09 105.45 107.27 346,700 -2.17(-1.98%)
Aug 20, 2020 107.64 109.78 107.18 109.44 256,767 +1.58(+1.46%)
Aug 19, 2020 108.84 110.09 107.60 107.86 325,099 -0.71(-0.65%)
Aug 18, 2020 106.27 109.07 106.21 108.57 395,684 +2.38(+2.24%)
Aug 17, 2020 109.00 109.39 105.63 106.19 350,578 -2.75(-2.52%)
Aug 14, 2020 110.67 110.82 108.32 108.94 280,700 -1.84(-1.66%)
Aug 13, 2020 109.20 111.74 109.20 110.78 379,633 +1.78(+1.63%)
Aug 12, 2020 107.86 110.00 107.86 109.00 358,973 +1.83(+1.71%)
Aug 11, 2020 107.26 108.44 104.76 107.17 388,839 -0.21(-0.20%)
Aug 10, 2020 110.84 111.21 106.10 107.38 484,548 -3.21(-2.90%)
Aug 07, 2020 112.59 113.71 110.00 110.59 434,500 -2.90(-2.56%)
Aug 06, 2020 115.27 115.42 112.71 113.49 606,961 -1.57(-1.36%)
Aug 05, 2020 112.39 116.54 112.27 115.06 797,971 +2.91(+2.59%)
Aug 04, 2020 115.68 117.70 110.56 112.15 1,317,471 -7.72(-6.44%)
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.