Cyberark Soft Ord (NQ: CYBR )

150.72 USD -20.37 (-11.91%)
Official Closing Price Updated: 4:01 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 41.06 41.89 40.89 41.00 613,994 -0.05(-0.12%)
Sep 28, 2017 41.82 41.96 40.96 41.05 636,639 -0.86(-2.05%)
Sep 27, 2017 42.65 42.65 41.90 41.91 492,360 -0.60(-1.41%)
Sep 26, 2017 42.11 42.74 41.89 42.51 475,669 +0.52(+1.24%)
Sep 25, 2017 43.17 43.30 41.88 41.99 480,808 -0.86(-2.01%)
Sep 22, 2017 41.96 42.99 41.88 42.85 525,214 +0.69(+1.64%)
Sep 21, 2017 42.20 42.61 41.83 42.16 395,045 -0.13(-0.31%)
Sep 20, 2017 42.06 42.38 41.88 42.29 406,543 +0.20(+0.48%)
Sep 19, 2017 42.51 42.71 41.75 42.09 381,021 -0.33(-0.78%)
Sep 18, 2017 41.69 42.49 41.58 42.42 768,243 +0.74(+1.78%)
Sep 15, 2017 41.27 42.16 41.03 41.68 688,920 +0.24(+0.58%)
Sep 14, 2017 41.89 41.96 41.21 41.44 352,181 -0.46(-1.10%)
Sep 13, 2017 42.25 42.38 41.76 41.90 412,592 -0.54(-1.27%)
Sep 12, 2017 42.39 42.59 41.90 42.44 335,841 +0.35(+0.83%)
Sep 11, 2017 41.75 42.61 41.70 42.09 453,592 +0.57(+1.37%)
Sep 08, 2017 41.38 42.69 41.37 41.52 704,961 +0.65(+1.59%)
Sep 07, 2017 41.20 41.20 40.66 40.87 293,968 -0.24(-0.58%)
Sep 06, 2017 40.70 41.22 40.26 41.11 297,139 +0.47(+1.16%)
Sep 05, 2017 41.43 41.65 40.51 40.64 480,094 -0.81(-1.95%)
Sep 01, 2017 40.16 41.98 40.16 41.45 675,201 +1.44(+3.60%)
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%)
Aug 01, 2017 42.00 42.41 41.69 42.14 984,013 +0.46(+1.10%)
Jul 31, 2017 42.19 42.20 41.59 41.68 654,632 -0.52(-1.23%)
Jul 28, 2017 42.38 42.76 42.08 42.20 438,398 -0.45(-1.06%)
Jul 27, 2017 43.18 43.18 41.70 42.65 593,526 -0.13(-0.30%)
Jul 26, 2017 43.30 43.74 42.67 42.78 508,146 -0.43(-1.00%)
Jul 25, 2017 42.67 43.39 42.43 43.21 683,799 +0.72(+1.69%)
Jul 24, 2017 42.15 42.68 41.90 42.49 431,255 +0.14(+0.33%)
Jul 21, 2017 42.26 42.76 42.20 42.35 600,473 -0.21(-0.49%)
Jul 20, 2017 42.46 42.86 42.23 42.56 595,617 -0.01(-0.02%)
Jul 19, 2017 42.60 42.95 42.36 42.57 966,364 +0.24(+0.57%)
Jul 18, 2017 42.47 42.70 41.68 42.33 961,667 -0.07(-0.17%)
Jul 17, 2017 42.68 42.96 41.60 42.40 2,693,842 -0.28(-0.66%)
Jul 14, 2017 41.84 43.94 41.32 42.68 11,986,366 -8.32(-16.31%)
Jul 13, 2017 50.30 51.26 50.00 51.00 1,152,279 +0.56(+1.11%)
Jul 12, 2017 49.50 50.57 49.25 50.44 414,323 +1.17(+2.37%)
Jul 11, 2017 49.33 49.38 48.85 49.27 439,636 -0.17(-0.34%)
Jul 10, 2017 49.20 49.79 48.77 49.44 299,354 +0.14(+0.28%)
Jul 07, 2017 48.84 49.53 48.84 49.30 297,207 +0.65(+1.34%)
Jul 06, 2017 48.87 49.35 48.32 48.65 293,968 -0.63(-1.28%)
Jul 05, 2017 49.32 49.94 48.84 49.28 330,306 +0.07(+0.14%)
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.