Cyberark Soft Ord (NQ: CYBR )

174.88 USD +0.20 (+0.11%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 47.00 48.60 46.90 48.59 658,578 +2.05(+4.40%)
Jun 29, 2016 46.12 46.70 45.51 46.54 519,663 +1.03(+2.26%)
Jun 28, 2016 45.79 46.77 45.06 45.51 472,024 +0.97(+2.18%)
Jun 27, 2016 47.42 47.99 44.13 44.54 958,549 -3.81(-7.88%)
Jun 24, 2016 48.17 49.60 47.50 48.35 1,208,213 -2.68(-5.25%)
Jun 23, 2016 49.89 51.06 49.45 51.03 626,717 +1.70(+3.45%)
Jun 22, 2016 49.51 49.51 48.42 49.33 699,171 -0.44(-0.88%)
Jun 21, 2016 48.82 49.84 48.54 49.77 1,104,699 +1.45(+3.00%)
Jun 20, 2016 48.70 49.12 48.26 48.32 400,886 +0.03(+0.06%)
Jun 17, 2016 48.08 48.80 47.81 48.29 775,416 +0.50(+1.05%)
Jun 16, 2016 46.25 47.93 46.16 47.79 618,861 +1.04(+2.22%)
Jun 15, 2016 45.32 47.18 45.25 46.75 579,597 +1.25(+2.75%)
Jun 14, 2016 45.69 46.73 45.31 45.50 296,769 -0.49(-1.07%)
Jun 13, 2016 45.20 47.17 45.20 45.99 768,999 +0.41(+0.90%)
Jun 10, 2016 45.05 45.68 44.80 45.58 683,549 -0.13(-0.28%)
Jun 09, 2016 46.50 46.73 44.68 45.71 1,435,044 -1.17(-2.50%)
Jun 08, 2016 47.66 47.88 46.41 46.88 784,283 -0.80(-1.68%)
Jun 07, 2016 47.28 47.94 47.00 47.68 398,570 +0.16(+0.34%)
Jun 06, 2016 47.25 47.65 47.00 47.52 416,720 +0.07(+0.15%)
Jun 03, 2016 47.41 47.50 46.56 47.45 557,070 -0.02(-0.04%)
Jun 02, 2016 46.33 47.58 45.71 47.47 825,525 +1.29(+2.79%)
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.