Cyberark Soft Ord (NQ: CYBR )

177.61 USD -1.48 (-0.83%)
Streaming Delayed Price Updated: 3:04 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 98.66 100.90 97.61 99.82 508,469 +1.13(+1.14%)
Sep 27, 2019 101.01 101.25 97.77 98.69 528,400 -2.15(-2.13%)
Sep 26, 2019 101.72 102.20 100.11 100.84 322,075 -0.49(-0.48%)
Sep 25, 2019 100.26 101.70 99.41 101.33 633,007 +0.45(+0.45%)
Sep 24, 2019 105.65 106.62 100.11 100.88 1,017,399 -4.89(-4.62%)
Sep 23, 2019 105.95 107.10 105.15 105.77 494,355 +0.46(+0.44%)
Sep 20, 2019 106.24 107.37 103.72 105.31 914,000 -0.19(-0.18%)
Sep 19, 2019 105.29 106.85 104.17 105.50 886,728 +0.65(+0.62%)
Sep 18, 2019 103.55 105.21 102.94 104.85 894,094 +1.17(+1.13%)
Sep 17, 2019 101.43 104.10 101.20 103.68 672,491 +2.35(+2.32%)
Sep 16, 2019 98.93 102.14 98.32 101.33 548,918 +1.09(+1.09%)
Sep 13, 2019 98.63 100.61 97.00 100.24 937,900 +2.08(+2.12%)
Sep 12, 2019 100.51 102.35 98.01 98.16 1,506,642 -1.36(-1.37%)
Sep 11, 2019 102.81 102.81 96.82 99.52 2,650,042 -3.81(-3.69%)
Sep 10, 2019 105.25 106.50 102.76 103.33 1,778,980 -4.07(-3.79%)
Sep 09, 2019 113.77 114.00 106.60 107.40 1,220,244 -6.31(-5.55%)
Sep 06, 2019 116.40 116.93 113.40 113.71 352,000 -2.19(-1.89%)
Sep 05, 2019 115.49 116.47 112.83 115.90 713,827 +1.61(+1.41%)
Sep 04, 2019 113.93 114.47 112.50 114.29 377,886 +1.99(+1.77%)
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.