Cyberark Soft Ord (NQ: CYBR )

177.64 USD +1.03 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 49.42 49.92 48.77 49.43 279,637 -0.08(-0.16%)
Feb 28, 2018 48.76 49.64 48.66 49.51 340,663 +0.94(+1.94%)
Feb 27, 2018 49.71 49.93 48.50 48.57 367,475 -1.15(-2.31%)
Feb 26, 2018 50.00 50.10 49.63 49.72 443,973 -0.24(-0.48%)
Feb 23, 2018 49.95 50.11 49.60 49.96 355,921 +0.18(+0.36%)
Feb 22, 2018 49.16 50.05 49.09 49.78 525,560 +0.62(+1.26%)
Feb 21, 2018 49.40 49.69 48.78 49.16 509,557 -0.14(-0.28%)
Feb 20, 2018 48.00 49.38 47.65 49.30 1,122,940 +1.40(+2.92%)
Feb 16, 2018 47.90 47.90 47.90 0 -0.95(-1.94%)
Feb 15, 2018 46.52 48.88 45.96 48.85 1,909,559 +3.50(+7.72%)
Feb 14, 2018 44.91 45.48 44.14 45.35 788,463 +0.67(+1.50%)
Feb 13, 2018 43.60 44.69 43.57 44.68 423,621 +1.12(+2.57%)
Feb 12, 2018 44.39 44.59 43.26 43.56 406,503 -0.49(-1.11%)
Feb 09, 2018 42.63 44.45 42.00 44.05 765,303 +1.81(+4.29%)
Feb 08, 2018 42.05 42.79 41.94 42.24 750,912 +0.37(+0.88%)
Feb 07, 2018 42.00 42.92 41.55 41.87 327,452 -0.13(-0.31%)
Feb 06, 2018 42.00 43.16 41.64 42.00 502,501 -0.88(-2.05%)
Feb 05, 2018 43.67 43.86 42.75 42.88 453,163 -1.37(-3.10%)
Feb 02, 2018 43.96 44.27 43.07 44.25 482,796 +0.22(+0.50%)
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.