Cyberark Soft Ord (NQ: CYBR )

171.09 USD +3.06 (+1.82%)
Official Closing Price Updated: 4:02 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 50.08 50.38 49.51 49.57 365,423 -0.05(-0.10%)
Sep 29, 2016 50.49 50.49 49.56 49.62 269,625 -0.83(-1.65%)
Sep 28, 2016 51.00 51.48 50.01 50.45 483,278 -0.47(-0.92%)
Sep 27, 2016 50.83 51.52 50.61 50.92 217,663 +0.22(+0.43%)
Sep 26, 2016 51.00 51.56 50.25 50.70 384,392 -0.86(-1.67%)
Sep 23, 2016 51.49 52.80 51.30 51.56 617,532 +0.84(+1.66%)
Sep 22, 2016 50.84 51.37 50.29 50.72 565,776 +0.47(+0.94%)
Sep 21, 2016 49.76 50.33 49.10 50.25 383,293 +0.68(+1.37%)
Sep 20, 2016 50.37 50.55 48.79 49.57 644,058 -0.45(-0.90%)
Sep 19, 2016 50.95 51.67 49.84 50.02 457,536 -0.57(-1.13%)
Sep 16, 2016 50.69 51.00 50.38 50.59 483,604 -0.28(-0.55%)
Sep 15, 2016 51.50 51.68 50.01 50.87 826,482 -0.84(-1.62%)
Sep 14, 2016 52.02 52.52 51.11 51.71 466,060 -0.13(-0.25%)
Sep 13, 2016 52.01 53.05 51.39 51.84 408,489 -0.74(-1.41%)
Sep 12, 2016 50.69 52.62 50.12 52.58 718,616 +0.72(+1.39%)
Sep 09, 2016 54.15 54.15 51.51 51.86 1,032,075 -3.01(-5.49%)
Sep 08, 2016 56.52 56.85 54.65 54.87 855,625 -2.01(-3.53%)
Sep 07, 2016 58.00 59.28 56.06 56.88 1,090,493 -0.59(-1.03%)
Sep 06, 2016 55.68 58.49 55.57 57.47 1,561,946 +2.09(+3.77%)
Sep 02, 2016 53.42 55.38 55.38 55.38 862,000 +1.75(+3.26%)
Sep 01, 2016 52.70 54.21 52.66 53.63 420,927 +0.83(+1.57%)
Aug 31, 2016 53.07 53.82 52.29 52.80 532,276 -1.08(-2.00%)
Aug 30, 2016 53.91 53.94 53.18 53.88 320,239 +0.19(+0.35%)
Aug 29, 2016 53.86 54.45 53.22 53.69 472,907 -0.11(-0.20%)
Aug 26, 2016 54.05 54.92 53.48 53.80 477,075 -0.34(-0.63%)
Aug 25, 2016 54.23 55.22 53.87 54.14 357,500 -0.43(-0.79%)
Aug 24, 2016 56.25 56.40 54.27 54.57 511,755 -1.50(-2.68%)
Aug 23, 2016 55.34 56.25 54.85 56.07 710,182 +1.34(+2.45%)
Aug 22, 2016 55.61 56.10 54.50 54.73 367,767 -0.88(-1.58%)
Aug 19, 2016 55.59 56.37 55.29 55.61 518,383 +0.14(+0.25%)
Aug 18, 2016 53.80 56.16 53.67 55.47 838,737 +1.56(+2.89%)
Aug 17, 2016 53.70 55.49 53.04 53.91 895,174 -0.26(-0.48%)
Aug 16, 2016 51.86 54.43 51.67 54.17 1,384,469 +2.28(+4.39%)
Aug 15, 2016 51.37 52.30 51.05 51.89 853,063 -1.06(-2.00%)
Aug 12, 2016 53.41 54.11 52.61 52.95 670,911 -0.18(-0.34%)
Aug 11, 2016 51.90 53.85 51.73 53.13 1,218,317 +1.42(+2.75%)
Aug 10, 2016 51.98 52.99 50.59 51.71 2,408,848 -3.60(-6.51%)
Aug 09, 2016 55.83 56.76 54.23 55.31 2,227,236 -0.28(-0.50%)
Aug 08, 2016 56.40 56.90 55.44 55.59 742,124 -0.62(-1.10%)
Aug 05, 2016 55.98 57.57 55.98 56.21 757,132 -0.15(-0.27%)
Aug 04, 2016 56.20 56.75 55.80 56.36 292,878 +0.21(+0.37%)
Aug 03, 2016 54.89 56.50 54.56 56.15 889,767 +1.25(+2.28%)
Aug 02, 2016 56.32 56.70 54.70 54.90 659,516 -1.58(-2.80%)
Aug 01, 2016 56.50 57.42 56.13 56.48 606,223 +0.09(+0.16%)
Jul 29, 2016 55.81 56.55 55.66 56.39 631,486 -0.16(-0.28%)
Jul 28, 2016 56.24 56.90 56.05 56.55 449,078 +0.59(+1.05%)
Jul 27, 2016 56.79 56.80 55.53 55.96 933,611 -1.02(-1.79%)
Jul 26, 2016 55.00 57.41 54.70 56.98 1,088,758 +1.98(+3.60%)
Jul 25, 2016 53.64 55.83 52.80 55.00 1,139,010 +1.40(+2.61%)
Jul 22, 2016 51.91 53.84 51.19 53.60 651,822 +2.22(+4.32%)
Jul 21, 2016 52.70 53.24 50.87 51.38 725,450 -1.32(-2.50%)
Jul 20, 2016 53.65 53.98 52.11 52.70 893,650 -0.67(-1.26%)
Jul 19, 2016 54.00 54.22 53.01 53.37 359,158 -0.73(-1.35%)
Jul 18, 2016 53.74 54.40 53.57 54.10 362,004 +0.52(+0.97%)
Jul 15, 2016 53.75 53.99 53.05 53.58 419,120 -0.05(-0.09%)
Jul 14, 2016 53.29 54.34 52.76 53.63 685,573 +0.79(+1.50%)
Jul 13, 2016 52.62 53.48 51.70 52.84 754,902 -0.22(-0.41%)
Jul 12, 2016 52.68 53.45 49.87 53.06 1,655,402 +0.34(+0.64%)
Jul 11, 2016 52.00 53.09 51.40 52.72 687,117 +1.02(+1.97%)
Jul 08, 2016 51.01 52.75 50.50 51.70 801,909 +1.20(+2.38%)
Jul 07, 2016 50.67 50.79 50.02 50.50 469,048 +1.10(+2.23%)
Jul 05, 2016 49.30 50.66 48.87 49.40 799,166 +1.03(+2.13%)
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.