Cyberark Soft Ord (NQ: CYBR )

151.74 USD +0.14 (+0.09%)
Streaming Delayed Price Updated: 2:44 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 102.24 104.00 100.89 103.78 543,800 +1.60(+1.57%)
May 28, 2020 102.21 103.96 101.50 102.18 386,180 +0.39(+0.38%)
May 27, 2020 104.68 104.92 99.30 101.79 613,213 -1.55(-1.50%)
May 26, 2020 102.68 105.25 102.23 103.34 676,605 +3.02(+3.01%)
May 22, 2020 98.69 100.95 97.42 100.32 371,200 +3.08(+3.17%)
May 21, 2020 98.24 98.98 96.76 97.24 492,200 -0.26(-0.27%)
May 20, 2020 97.72 98.64 96.31 97.50 544,468 +1.43(+1.49%)
May 19, 2020 98.54 99.89 96.07 96.07 691,758 -1.84(-1.88%)
May 18, 2020 97.30 98.97 96.50 97.91 839,333 +2.37(+2.48%)
May 15, 2020 93.57 97.24 93.50 95.54 900,400 -2.22(-2.27%)
May 14, 2020 96.00 97.93 93.04 97.76 1,193,868 +1.40(+1.45%)
May 13, 2020 104.61 105.79 94.14 96.36 3,296,523 -13.38(-12.19%)
May 12, 2020 117.01 117.41 109.17 109.74 1,540,356 -5.03(-4.38%)
May 11, 2020 109.25 115.81 108.91 114.77 1,182,383 +5.71(+5.24%)
May 08, 2020 110.00 110.17 107.14 109.06 713,300 +3.13(+2.95%)
May 07, 2020 103.49 106.57 103.46 105.93 482,769 +5.13(+5.09%)
May 06, 2020 99.20 102.29 98.00 100.80 436,346 +2.81(+2.87%)
May 05, 2020 99.31 100.33 97.17 97.99 443,649 +0.27(+0.28%)
May 04, 2020 95.60 97.73 94.29 97.72 555,714 +1.36(+1.41%)
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.