Cyberark Soft Ord (NQ: CYBR )

136.90 USD -3.10 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 161.59 161.59 161.59 695,064 +0.59(+0.37%)
Dec 30, 2020 160.40 164.70 160.40 161.00 695,064 +1.35(+0.85%)
Dec 29, 2020 165.58 167.34 157.77 159.65 616,654 -4.31(-2.63%)
Dec 28, 2020 161.96 165.00 160.74 163.96 483,034 +2.79(+1.73%)
Dec 24, 2020 161.20 163.65 159.01 161.17 235,100 -0.26(-0.16%)
Dec 23, 2020 163.17 166.05 157.34 161.43 1,275,090 -1.41(-0.87%)
Dec 22, 2020 149.67 163.18 149.00 162.84 2,122,233 +16.25(+11.09%)
Dec 21, 2020 140.76 151.00 140.25 146.59 1,527,900 +1.51(+1.04%)
Dec 18, 2020 125.84 145.88 125.30 145.08 2,729,400 +20.37(+16.33%)
Dec 17, 2020 119.89 125.39 119.89 124.71 818,268 +5.43(+4.55%)
Dec 16, 2020 116.09 120.87 115.63 119.28 644,465 +3.60(+3.11%)
Dec 15, 2020 113.00 115.79 112.28 115.68 368,232 +2.92(+2.59%)
Dec 14, 2020 110.74 113.74 110.07 112.76 326,200 +2.31(+2.09%)
Dec 11, 2020 107.81 110.65 106.83 110.45 291,300 +2.82(+2.62%)
Dec 10, 2020 108.33 109.70 105.50 107.63 605,662 -1.60(-1.46%)
Dec 09, 2020 113.23 113.23 108.44 109.23 467,732 -4.11(-3.63%)
Dec 08, 2020 111.73 113.84 111.00 113.34 379,084 +1.46(+1.30%)
Dec 07, 2020 114.00 114.50 111.87 111.88 452,712 -2.02(-1.77%)
Dec 04, 2020 114.50 115.59 113.60 113.90 368,300 -0.59(-0.52%)
Dec 03, 2020 112.91 116.71 112.91 114.49 410,887 +1.78(+1.58%)
Dec 02, 2020 112.72 112.81 110.66 112.71 301,084 -0.26(-0.23%)
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.