Cyberark Soft Ord (NQ: CYBR )

158.15 USD -12.94 (-7.56%)
Official Closing Price Updated: 11:07 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 75.42 75.42 75.42 0 +1.86(+2.53%)
Aug 30, 2018 73.69 74.36 73.30 73.56 260,150 -0.20(-0.27%)
Aug 29, 2018 73.66 74.39 73.55 73.76 235,317 +0.10(+0.14%)
Aug 28, 2018 73.63 74.19 72.88 73.66 283,624 -0.05(-0.07%)
Aug 27, 2018 74.83 74.85 73.28 73.71 308,727 -0.49(-0.66%)
Aug 24, 2018 73.96 74.69 73.45 74.20 506,400 +0.98(+1.34%)
Aug 23, 2018 72.61 74.06 72.10 73.22 318,031 +0.40(+0.55%)
Aug 22, 2018 72.22 73.18 71.71 72.82 328,706 +0.44(+0.61%)
Aug 21, 2018 71.83 72.53 71.00 72.38 329,827 +0.51(+0.71%)
Aug 20, 2018 72.98 72.98 70.95 71.87 401,519 -0.86(-1.18%)
Aug 17, 2018 71.60 72.90 71.20 72.73 617,700 +1.08(+1.51%)
Aug 16, 2018 72.03 73.29 71.36 71.65 466,587 -0.14(-0.20%)
Aug 15, 2018 69.94 71.90 69.38 71.79 606,509 +0.87(+1.23%)
Aug 14, 2018 70.51 71.40 69.06 70.92 564,448 +0.13(+0.18%)
Aug 13, 2018 71.00 73.00 70.51 70.79 600,734 -0.36(-0.51%)
Aug 10, 2018 67.90 71.30 67.80 71.15 682,900 +1.26(+1.80%)
Aug 09, 2018 69.35 70.93 69.01 69.89 603,757 +0.87(+1.26%)
Aug 08, 2018 67.69 71.25 67.26 69.02 1,872,123 +7.25(+11.74%)
Aug 07, 2018 63.89 64.20 61.65 61.77 1,016,066 -1.48(-2.34%)
Aug 06, 2018 62.17 63.65 62.17 63.25 795,632 +1.09(+1.75%)
Aug 03, 2018 61.61 62.45 61.53 62.16 468,800 +0.64(+1.04%)
Aug 02, 2018 61.04 62.21 60.10 61.52 657,085 +0.68(+1.12%)
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.