Cyberark Soft Ord (NQ: CYBR )

160.90 USD +5.26 (+3.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 50.08 50.38 49.51 49.57 365,423 -0.05(-0.10%)
Sep 29, 2016 50.49 50.49 49.56 49.62 269,625 -0.83(-1.65%)
Sep 28, 2016 51.00 51.48 50.01 50.45 483,278 -0.47(-0.92%)
Sep 27, 2016 50.83 51.52 50.61 50.92 217,663 +0.22(+0.43%)
Sep 26, 2016 51.00 51.56 50.25 50.70 384,392 -0.86(-1.67%)
Sep 23, 2016 51.49 52.80 51.30 51.56 617,532 +0.84(+1.66%)
Sep 22, 2016 50.84 51.37 50.29 50.72 565,776 +0.47(+0.94%)
Sep 21, 2016 49.76 50.33 49.10 50.25 383,293 +0.68(+1.37%)
Sep 20, 2016 50.37 50.55 48.79 49.57 644,058 -0.45(-0.90%)
Sep 19, 2016 50.95 51.67 49.84 50.02 457,536 -0.57(-1.13%)
Sep 16, 2016 50.69 51.00 50.38 50.59 483,604 -0.28(-0.55%)
Sep 15, 2016 51.50 51.68 50.01 50.87 826,482 -0.84(-1.62%)
Sep 14, 2016 52.02 52.52 51.11 51.71 466,060 -0.13(-0.25%)
Sep 13, 2016 52.01 53.05 51.39 51.84 408,489 -0.74(-1.41%)
Sep 12, 2016 50.69 52.62 50.12 52.58 718,616 +0.72(+1.39%)
Sep 09, 2016 54.15 54.15 51.51 51.86 1,032,075 -3.01(-5.49%)
Sep 08, 2016 56.52 56.85 54.65 54.87 855,625 -2.01(-3.53%)
Sep 07, 2016 58.00 59.28 56.06 56.88 1,090,493 -0.59(-1.03%)
Sep 06, 2016 55.68 58.49 55.57 57.47 1,561,946 +2.09(+3.77%)
Sep 02, 2016 53.42 55.38 55.38 55.38 862,000 +1.75(+3.26%)
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.