Cyberark Soft Ord (NQ: CYBR )

155.64 USD +3.69 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 38.00 38.41 37.07 37.47 630,393 -0.60(-1.58%)
Feb 26, 2016 37.93 38.49 37.16 38.07 773,076 +1.20(+3.25%)
Feb 25, 2016 36.19 37.29 35.63 36.87 899,239 +0.91(+2.53%)
Feb 24, 2016 35.33 36.24 34.63 35.96 485,455 +0.04(+0.11%)
Feb 23, 2016 36.56 36.80 35.90 35.92 529,544 -0.89(-2.42%)
Feb 22, 2016 36.75 36.95 36.25 36.81 814,717 +0.77(+2.14%)
Feb 19, 2016 35.92 36.25 35.29 36.04 703,158 +0.05(+0.14%)
Feb 18, 2016 35.90 36.84 35.00 35.99 625,643 -0.33(-0.91%)
Feb 17, 2016 34.93 37.32 34.54 36.32 1,519,640 +1.85(+5.37%)
Feb 16, 2016 33.00 34.52 32.62 34.47 1,151,027 +1.69(+5.16%)
Feb 12, 2016 32.40 32.78 32.78 32.78 3,621,700 -3.96(-10.78%)
Feb 11, 2016 35.07 36.90 33.89 36.74 1,807,245 +0.77(+2.14%)
Feb 10, 2016 36.09 37.87 35.56 35.97 1,633,133 +0.80(+2.27%)
Feb 09, 2016 36.16 38.69 35.00 35.17 1,244,523 -2.01(-5.41%)
Feb 08, 2016 39.74 39.76 35.55 37.18 1,199,380 -3.66(-8.96%)
Feb 05, 2016 42.92 42.92 39.53 40.84 1,060,719 -2.84(-6.50%)
Feb 04, 2016 43.20 44.46 42.59 43.68 529,006 +0.33(+0.76%)
Feb 03, 2016 43.71 44.09 42.30 43.35 785,426 +0.41(+0.95%)
Feb 02, 2016 43.43 44.83 42.71 42.94 794,480 -1.19(-2.70%)
Feb 01, 2016 43.33 45.16 42.59 44.13 714,937 +0.55(+1.26%)
Jan 29, 2016 40.52 43.65 40.01 43.58 1,154,229 +3.72(+9.33%)
Jan 28, 2016 42.37 42.98 39.31 39.86 946,301 -2.30(-5.46%)
Jan 27, 2016 42.45 43.00 41.23 42.16 847,515 -0.85(-1.98%)
Jan 26, 2016 44.00 44.62 42.29 43.01 1,007,051 -1.56(-3.50%)
Jan 25, 2016 46.00 46.10 44.30 44.57 737,979 -1.73(-3.74%)
Jan 22, 2016 49.27 49.56 46.04 46.30 916,808 -2.35(-4.83%)
Jan 21, 2016 46.63 49.25 46.00 48.65 1,531,923 +2.32(+5.01%)
Jan 20, 2016 44.88 46.82 44.32 46.33 1,330,084 -0.01(-0.02%)
Jan 19, 2016 48.20 48.63 45.70 46.34 1,736,735 -1.97(-4.08%)
Jan 15, 2016 44.95 48.31 48.31 48.31 2,458,600 +1.56(+3.34%)
Jan 14, 2016 44.56 47.00 42.43 46.75 1,956,598 +1.48(+3.27%)
Jan 13, 2016 45.38 47.50 43.96 45.27 7,304,314 +7.43(+19.64%)
Jan 12, 2016 38.45 39.30 36.78 37.84 1,041,124 -0.07(-0.18%)
Jan 11, 2016 38.50 38.95 36.34 37.91 1,768,184 -0.38(-0.99%)
Jan 08, 2016 40.27 40.62 38.08 38.29 1,143,407 -1.40(-3.53%)
Jan 07, 2016 41.22 41.98 39.50 39.69 1,336,989 -2.41(-5.72%)
Jan 06, 2016 42.99 43.50 41.36 42.10 924,769 -1.70(-3.88%)
Jan 05, 2016 43.82 44.43 43.14 43.80 584,711 -0.05(-0.11%)
Jan 04, 2016 43.99 44.34 43.27 43.85 930,922 -1.29(-2.86%)
Dec 31, 2015 45.43 45.14 45.14 45.14 766,300 -0.52(-1.14%)
Dec 30, 2015 45.00 46.19 44.99 45.66 642,530 +0.24(+0.53%)
Dec 29, 2015 45.64 46.15 44.48 45.42 711,021 -0.14(-0.31%)
Dec 28, 2015 46.09 46.75 44.79 45.56 604,027 -0.61(-1.32%)
Dec 24, 2015 45.98 46.17 46.17 46.17 316,000 +0.20(+0.44%)
Dec 23, 2015 45.23 46.09 45.23 45.97 787,258 +0.82(+1.82%)
Dec 22, 2015 45.21 46.25 44.80 45.15 1,089,015 -0.26(-0.57%)
Dec 21, 2015 46.25 46.86 44.55 45.41 1,121,887 -0.04(-0.09%)
Dec 18, 2015 44.26 45.70 43.18 45.45 1,549,813 +1.22(+2.76%)
Dec 17, 2015 44.09 45.00 43.85 44.23 1,195,494 +0.25(+0.57%)
Dec 16, 2015 42.00 44.34 42.00 43.98 1,251,007 +2.63(+6.36%)
Dec 15, 2015 40.65 42.23 40.65 41.35 729,166 +0.84(+2.07%)
Dec 14, 2015 40.17 41.00 38.86 40.51 1,053,685 +0.26(+0.65%)
Dec 11, 2015 41.76 42.23 40.11 40.25 949,893 -2.08(-4.91%)
Dec 10, 2015 40.90 43.17 40.77 42.33 2,317,507 +3.42(+8.79%)
Dec 09, 2015 39.90 40.60 38.85 38.91 784,457 -1.13(-2.82%)
Dec 08, 2015 38.51 40.33 38.00 40.04 877,542 +0.65(+1.65%)
Dec 07, 2015 41.25 41.57 38.75 39.39 1,361,558 -1.61(-3.93%)
Dec 04, 2015 40.37 41.48 39.74 41.00 1,021,087 +0.67(+1.66%)
Dec 03, 2015 42.39 42.50 40.02 40.33 1,368,440 -1.75(-4.16%)
Dec 02, 2015 42.99 43.45 42.02 42.08 682,228 -1.06(-2.46%)
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.