Cyberark Soft Ord (NQ: CYBR )

167.82 USD -5.03 (-2.91%)
Official Closing Price Updated: 4:01 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 63.18 63.62 62.63 62.96 206,611 +0.14(+0.22%)
Jun 28, 2018 61.70 63.08 61.70 62.82 194,919 +0.87(+1.40%)
Jun 27, 2018 63.89 64.21 61.88 61.95 253,551 -1.77(-2.78%)
Jun 26, 2018 62.78 64.25 62.13 63.72 224,510 +0.93(+1.48%)
Jun 25, 2018 63.00 63.00 61.60 62.79 330,724 -0.66(-1.04%)
Jun 22, 2018 63.99 64.10 62.53 63.45 343,303 -0.21(-0.33%)
Jun 21, 2018 66.76 66.97 63.20 63.66 686,363 -2.86(-4.30%)
Jun 20, 2018 66.80 67.65 66.44 66.52 560,515 +0.23(+0.35%)
Jun 19, 2018 65.33 66.38 64.58 66.29 307,408 +0.64(+0.97%)
Jun 18, 2018 65.01 66.57 64.90 65.65 227,162 +0.32(+0.49%)
Jun 15, 2018 66.20 65.01 65.33 667,802 -0.92(-1.39%)
Jun 14, 2018 65.77 67.07 65.54 66.25 517,818 +0.58(+0.88%)
Jun 13, 2018 65.68 66.47 65.38 65.67 300,392 +0.11(+0.17%)
Jun 12, 2018 64.45 65.65 64.10 65.56 322,830 +0.86(+1.33%)
Jun 11, 2018 64.02 64.96 63.72 64.70 332,423 +0.05(+0.08%)
Jun 08, 2018 63.84 64.83 63.02 64.65 300,854 +0.71(+1.11%)
Jun 07, 2018 64.50 65.34 63.67 63.94 561,831 -0.39(-0.61%)
Jun 06, 2018 64.43 64.33 745,659 +1.91(+3.06%)
Jun 05, 2018 62.36 62.90 62.17 62.42 265,988 +0.00(+0.00%)
Jun 04, 2018 62.00 62.47 61.49 62.42 292,988 +0.44(+0.71%)
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.