Cyberark Soft Ord (NQ: CYBR )

136.57 USD -0.02 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 61.00 61.68 60.45 60.85 395,322 -0.12(-0.20%)
May 30, 2018 60.08 61.01 59.86 60.97 532,276 +0.98(+1.63%)
May 29, 2018 59.86 60.38 59.50 59.99 219,289 -0.21(-0.35%)
May 25, 2018 60.20 60.20 60.20 0 -0.04(-0.07%)
May 24, 2018 59.80 60.59 59.62 60.24 450,081 +0.45(+0.75%)
May 23, 2018 59.18 59.80 58.63 59.79 350,068 +0.05(+0.08%)
May 22, 2018 59.80 59.85 59.01 59.74 270,044 +0.16(+0.27%)
May 21, 2018 59.08 59.83 59.08 59.58 283,125 +0.56(+0.95%)
May 18, 2018 59.00 59.61 58.92 59.02 236,528 +0.00(+0.00%)
May 17, 2018 58.74 59.46 58.39 59.02 182,925 +0.05(+0.08%)
May 16, 2018 58.64 59.30 58.56 58.97 195,767 +0.08(+0.14%)
May 15, 2018 57.95 58.97 57.77 58.89 331,202 +0.63(+1.08%)
May 14, 2018 58.68 59.25 57.70 58.26 380,556 -0.52(-0.88%)
May 11, 2018 59.30 59.30 58.18 58.78 301,472 -0.72(-1.21%)
May 10, 2018 59.26 59.93 58.87 59.50 547,413 -0.03(-0.05%)
May 09, 2018 58.20 59.77 57.87 59.53 549,622 +1.03(+1.76%)
May 08, 2018 57.00 59.08 56.56 58.50 1,029,451 +1.44(+2.52%)
May 07, 2018 57.02 57.39 55.52 57.06 771,812 -0.51(-0.89%)
May 04, 2018 56.85 58.95 54.38 57.57 981,499 +2.50(+4.54%)
May 03, 2018 55.46 55.53 54.19 55.07 732,685 -0.51(-0.92%)
May 02, 2018 55.02 56.15 55.01 55.58 424,406 +0.56(+1.02%)
May 01, 2018 54.71 55.44 54.41 55.02 582,922 +0.06(+0.11%)
Apr 30, 2018 54.74 55.19 54.50 54.96 441,366 +0.14(+0.26%)
Apr 27, 2018 54.59 55.11 54.25 54.82 541,459 +0.46(+0.85%)
Apr 26, 2018 53.28 54.50 52.83 54.36 260,484 +1.08(+2.03%)
Apr 25, 2018 52.93 53.31 52.34 53.28 291,392 -0.06(-0.11%)
Apr 24, 2018 52.84 54.20 52.71 53.34 440,712 +0.86(+1.64%)
Apr 23, 2018 52.40 52.77 51.72 52.48 266,795 +0.08(+0.15%)
Apr 20, 2018 53.57 53.57 51.85 52.40 332,723 -0.92(-1.73%)
Apr 19, 2018 52.94 53.58 52.92 53.32 225,551 +0.29(+0.55%)
Apr 18, 2018 53.63 53.63 52.63 53.03 265,384 -0.55(-1.03%)
Apr 17, 2018 52.53 53.78 51.99 53.58 458,499 +1.55(+2.98%)
Apr 16, 2018 52.00 52.39 51.68 52.03 246,064 +0.35(+0.68%)
Apr 13, 2018 52.13 52.29 51.46 51.68 188,734 -0.11(-0.21%)
Apr 12, 2018 51.90 52.45 50.76 51.79 303,634 +0.17(+0.33%)
Apr 11, 2018 51.22 51.89 51.07 51.62 186,238 +0.39(+0.76%)
Apr 10, 2018 51.24 51.94 50.75 51.23 233,360 +0.52(+1.03%)
Apr 09, 2018 51.08 51.91 50.64 50.71 163,458 -0.07(-0.14%)
Apr 06, 2018 51.99 52.32 50.47 50.78 206,004 -1.49(-2.85%)
Apr 05, 2018 51.44 52.52 51.35 52.27 440,703 +1.01(+1.97%)
Apr 04, 2018 49.05 51.39 48.60 51.26 339,859 +1.55(+3.12%)
Apr 03, 2018 50.25 50.64 49.59 49.71 288,786 -0.34(-0.68%)
Apr 02, 2018 50.88 51.68 49.90 50.05 362,475 -0.97(-1.90%)
Mar 29, 2018 51.02 51.02 51.02 0 +1.02(+2.04%)
Mar 28, 2018 49.87 50.36 49.10 50.00 418,906 -0.03(-0.06%)
Mar 27, 2018 50.10 50.47 49.52 50.03 626,507 +0.01(+0.02%)
Mar 26, 2018 49.88 50.33 49.66 50.02 251,578 +0.93(+1.89%)
Mar 23, 2018 50.84 51.30 49.06 49.09 271,410 -1.69(-3.33%)
Mar 22, 2018 51.29 51.63 50.77 50.78 204,221 -0.78(-1.51%)
Mar 21, 2018 51.44 51.93 51.37 51.56 228,060 +0.15(+0.29%)
Mar 20, 2018 50.95 51.74 50.95 51.41 302,923 +0.42(+0.82%)
Mar 19, 2018 51.31 51.62 50.54 50.99 300,037 -0.43(-0.84%)
Mar 16, 2018 51.80 52.49 51.39 51.42 649,004 -0.37(-0.71%)
Mar 15, 2018 51.91 52.46 51.58 51.79 367,573 -0.16(-0.31%)
Mar 14, 2018 52.28 52.87 51.78 51.95 594,478 -0.09(-0.17%)
Mar 13, 2018 51.34 52.36 51.34 52.04 515,345 +0.73(+1.42%)
Mar 12, 2018 51.03 51.42 50.64 51.31 465,090 +0.32(+0.63%)
Mar 09, 2018 51.68 51.92 50.72 50.99 679,757 +0.68(+1.35%)
Mar 08, 2018 50.32 50.82 50.13 50.31 390,380 +0.27(+0.54%)
Mar 07, 2018 48.95 50.31 48.67 50.04 846,458 +0.77(+1.56%)
Mar 06, 2018 50.17 50.17 49.12 49.27 338,005 -0.49(-0.98%)
Mar 05, 2018 50.13 50.30 49.58 49.76 961,933 -0.50(-0.99%)
Mar 02, 2018 49.33 50.69 49.17 50.26 512,774 +0.83(+1.68%)
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.