Cyberark Soft Ord (NQ: CYBR )

182.18 USD +0.59 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 114.56 114.74 110.31 112.34 492,000 -1.42(-1.25%)
Aug 29, 2019 113.59 114.88 112.53 113.76 469,210 +1.51(+1.35%)
Aug 28, 2019 111.21 112.86 109.24 112.25 783,136 +0.35(+0.31%)
Aug 27, 2019 115.04 115.35 111.22 111.90 746,285 -2.73(-2.38%)
Aug 26, 2019 116.99 117.26 113.22 114.63 650,225 -1.21(-1.04%)
Aug 23, 2019 117.77 119.80 115.55 115.84 604,000 -1.86(-1.58%)
Aug 22, 2019 120.21 121.55 115.70 117.70 699,930 -2.00(-1.67%)
Aug 21, 2019 118.25 121.47 116.64 119.70 648,690 +3.72(+3.21%)
Aug 20, 2019 115.10 117.31 114.59 115.98 545,181 +0.41(+0.35%)
Aug 19, 2019 117.00 118.00 115.10 115.57 648,345 +0.41(+0.36%)
Aug 16, 2019 113.46 117.06 113.46 115.16 664,500 +2.45(+2.17%)
Aug 15, 2019 114.50 115.18 111.56 112.71 1,041,750 -1.70(-1.49%)
Aug 14, 2019 117.01 118.20 112.64 114.41 1,004,681 -5.83(-4.85%)
Aug 13, 2019 117.15 120.74 117.15 120.24 619,074 +1.86(+1.57%)
Aug 12, 2019 118.13 119.42 116.91 118.38 683,599 -0.13(-0.11%)
Aug 09, 2019 121.42 122.88 118.46 118.51 989,300 -4.67(-3.79%)
Aug 08, 2019 119.24 123.54 116.82 123.18 1,580,439 +7.06(+6.08%)
Aug 07, 2019 124.02 124.65 113.17 116.12 2,873,108 -11.08(-8.71%)
Aug 06, 2019 128.04 129.43 125.41 127.20 1,009,204 +1.37(+1.09%)
Aug 05, 2019 127.51 129.50 122.72 125.83 1,352,736 -7.57(-5.67%)
Aug 02, 2019 137.00 137.94 131.26 133.40 953,400 -4.97(-3.59%)
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.