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 (%)
May 31, 2017 48.87 49.30 48.55 49.01 934,578 +0.02(+0.04%)
May 30, 2017 48.72 49.37 48.46 48.99 840,572 +0.00(+0.00%)
May 26, 2017 49.00 49.31 48.64 48.99 794,537 +0.12(+0.25%)
May 25, 2017 49.20 49.53 48.52 48.87 994,456 -0.13(-0.27%)
May 24, 2017 48.00 49.03 47.63 49.00 1,020,380 +1.01(+2.10%)
May 23, 2017 46.30 48.02 46.16 47.99 967,081 +1.58(+3.40%)
May 22, 2017 46.45 47.22 46.34 46.41 1,015,407 -0.25(-0.54%)
May 19, 2017 46.78 47.39 46.14 46.66 632,293 +0.20(+0.43%)
May 18, 2017 46.54 47.40 45.97 46.46 677,770 -0.26(-0.56%)
May 17, 2017 48.31 48.38 46.71 46.72 996,404 -1.67(-3.45%)
May 16, 2017 48.30 48.89 47.27 48.39 1,450,215 +0.57(+1.19%)
May 15, 2017 50.35 50.35 47.31 47.82 4,598,354 -0.47(-0.97%)
May 12, 2017 50.00 50.13 48.21 48.29 5,655,073 -6.86(-12.44%)
May 11, 2017 55.55 55.63 53.81 55.15 1,333,085 -0.10(-0.18%)
May 10, 2017 54.79 55.58 54.75 55.25 633,619 +0.46(+0.84%)
May 09, 2017 54.61 55.61 54.14 54.79 604,131 +0.29(+0.53%)
May 08, 2017 54.00 54.61 53.80 54.50 456,979 +0.29(+0.53%)
May 05, 2017 53.76 54.71 53.00 54.21 560,070 +0.52(+0.97%)
May 04, 2017 52.28 53.79 51.83 53.69 531,603 +1.72(+3.31%)
May 03, 2017 53.12 53.49 51.77 51.97 362,579 -1.30(-2.44%)
May 02, 2017 53.47 53.56 52.82 53.27 290,364 +0.09(+0.17%)
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.