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 (%)
Aug 30, 2019 114.56 114.74 110.31 112.34 492,000 -1.42(-1.25%)
Aug 29, 2019 113.59 114.88 112.53 113.76 469,210 +1.51(+1.35%)
Aug 28, 2019 111.21 112.86 109.24 112.25 783,136 +0.35(+0.31%)
Aug 27, 2019 115.04 115.35 111.22 111.90 746,285 -2.73(-2.38%)
Aug 26, 2019 116.99 117.26 113.22 114.63 650,225 -1.21(-1.04%)
Aug 23, 2019 117.77 119.80 115.55 115.84 604,000 -1.86(-1.58%)
Aug 22, 2019 120.21 121.55 115.70 117.70 699,930 -2.00(-1.67%)
Aug 21, 2019 118.25 121.47 116.64 119.70 648,690 +3.72(+3.21%)
Aug 20, 2019 115.10 117.31 114.59 115.98 545,181 +0.41(+0.35%)
Aug 19, 2019 117.00 118.00 115.10 115.57 648,345 +0.41(+0.36%)
Aug 16, 2019 113.46 117.06 113.46 115.16 664,500 +2.45(+2.17%)
Aug 15, 2019 114.50 115.18 111.56 112.71 1,041,750 -1.70(-1.49%)
Aug 14, 2019 117.01 118.20 112.64 114.41 1,004,681 -5.83(-4.85%)
Aug 13, 2019 117.15 120.74 117.15 120.24 619,074 +1.86(+1.57%)
Aug 12, 2019 118.13 119.42 116.91 118.38 683,599 -0.13(-0.11%)
Aug 09, 2019 121.42 122.88 118.46 118.51 989,300 -4.67(-3.79%)
Aug 08, 2019 119.24 123.54 116.82 123.18 1,580,439 +7.06(+6.08%)
Aug 07, 2019 124.02 124.65 113.17 116.12 2,873,108 -11.08(-8.71%)
Aug 06, 2019 128.04 129.43 125.41 127.20 1,009,204 +1.37(+1.09%)
Aug 05, 2019 127.51 129.50 122.72 125.83 1,352,736 -7.57(-5.67%)
Aug 02, 2019 137.00 137.94 131.26 133.40 953,400 -4.97(-3.59%)
Aug 01, 2019 139.90 141.65 136.83 138.37 558,355 -0.51(-0.37%)
Jul 31, 2019 140.53 142.80 136.21 138.88 623,238 -1.81(-1.29%)
Jul 30, 2019 140.00 143.46 139.11 140.69 512,493 -1.04(-0.73%)
Jul 29, 2019 147.87 148.04 134.60 141.73 1,438,321 -5.21(-3.55%)
Jul 26, 2019 147.71 148.74 145.50 146.94 669,500 -0.03(-0.02%)
Jul 25, 2019 145.00 148.19 143.77 146.97 748,940 +2.11(+1.46%)
Jul 24, 2019 141.12 145.90 140.90 144.86 1,005,427 +3.73(+2.64%)
Jul 23, 2019 143.00 143.35 138.63 141.13 486,037 -0.88(-0.62%)
Jul 22, 2019 139.86 143.50 139.86 142.01 582,168 +2.55(+1.83%)
Jul 19, 2019 141.11 142.91 139.43 139.46 560,100 -0.25(-0.18%)
Jul 18, 2019 140.29 140.83 136.00 139.71 806,429 -0.99(-0.70%)
Jul 17, 2019 140.00 144.14 139.43 140.70 729,128 +1.11(+0.80%)
Jul 16, 2019 142.00 143.81 138.32 139.59 1,109,883 -1.88(-1.33%)
Jul 15, 2019 134.20 144.18 133.60 141.47 2,364,286 +8.09(+6.07%)
Jul 12, 2019 132.00 134.19 130.33 133.38 561,600 +1.73(+1.31%)
Jul 11, 2019 132.80 133.55 129.00 131.65 529,042 -0.44(-0.33%)
Jul 10, 2019 130.07 132.17 128.60 132.09 611,245 +2.37(+1.83%)
Jul 09, 2019 125.38 130.07 125.02 129.72 590,899 +3.24(+2.56%)
Jul 08, 2019 127.24 128.02 125.30 126.48 667,188 -2.01(-1.56%)
Jul 05, 2019 127.99 128.78 125.61 128.49 332,000 -0.87(-0.67%)
Jul 03, 2019 127.92 129.59 126.77 129.36 334,300 +2.11(+1.66%)
Jul 02, 2019 127.52 128.23 126.12 127.25 352,575 -0.23(-0.18%)
Jul 01, 2019 130.81 130.81 124.77 127.48 497,781 -0.36(-0.28%)
Jun 28, 2019 127.72 128.73 125.78 127.84 510,700 +0.80(+0.63%)
Jun 27, 2019 123.72 127.94 123.71 127.04 493,602 +3.49(+2.82%)
Jun 26, 2019 125.33 128.00 123.36 123.55 550,740 -1.28(-1.03%)
Jun 25, 2019 127.68 129.79 124.47 124.83 668,771 -2.29(-1.80%)
Jun 24, 2019 126.80 127.69 123.08 127.12 613,947 +0.93(+0.74%)
Jun 21, 2019 130.49 130.49 125.39 126.19 1,033,300 -5.27(-4.01%)
Jun 20, 2019 135.18 135.50 130.25 131.46 685,406 -2.48(-1.85%)
Jun 19, 2019 134.15 135.58 130.80 133.94 592,075 +0.42(+0.31%)
Jun 18, 2019 130.94 134.13 130.57 133.52 735,687 +4.83(+3.75%)
Jun 17, 2019 132.00 132.44 128.42 128.69 510,955 -1.61(-1.24%)
Jun 14, 2019 132.51 133.19 129.91 130.30 447,900 -1.31(-1.00%)
Jun 13, 2019 133.27 134.28 131.05 131.61 542,759 -0.88(-0.66%)
Jun 12, 2019 129.27 132.74 128.52 132.49 605,471 +1.99(+1.52%)
Jun 11, 2019 131.00 132.97 127.31 130.50 667,715 +0.39(+0.30%)
Jun 10, 2019 130.60 133.07 129.66 130.11 713,125 +1.00(+0.77%)
Jun 07, 2019 130.50 132.90 129.00 129.11 699,900 -1.04(-0.80%)
Jun 06, 2019 127.59 130.70 125.03 130.15 512,133 +1.92(+1.50%)
Jun 05, 2019 128.46 129.69 123.23 128.23 821,921 +0.92(+0.72%)
Jun 04, 2019 121.63 127.35 121.63 127.31 1,336,448 +7.42(+6.19%)
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.