Cyberark Soft Ord (NQ: CYBR )

143.50 USD -0.11 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.28 50.90 49.27 49.64 854,181 +1.36(+2.82%)
Oct 29, 2015 49.30 50.01 48.18 48.28 681,677 -1.45(-2.92%)
Oct 28, 2015 47.10 49.99 46.50 49.73 819,668 +2.53(+5.36%)
Oct 27, 2015 47.30 47.75 46.00 47.20 1,023,880 -0.42(-0.88%)
Oct 26, 2015 45.85 48.30 45.62 47.62 976,911 +1.52(+3.30%)
Oct 23, 2015 46.47 48.43 45.03 46.10 1,493,825 -1.24(-2.62%)
Oct 22, 2015 47.04 48.35 46.54 47.34 968,096 +0.93(+2.00%)
Oct 21, 2015 49.57 49.85 46.10 46.41 1,351,424 -3.11(-6.28%)
Oct 20, 2015 50.00 50.93 49.03 49.52 609,381 -0.94(-1.86%)
Oct 19, 2015 49.64 51.75 49.61 50.46 1,111,174 +0.51(+1.02%)
Oct 16, 2015 49.66 50.40 48.85 49.95 824,821 -0.07(-0.14%)
Oct 15, 2015 48.40 50.03 48.16 50.02 984,780 +2.03(+4.23%)
Oct 14, 2015 49.51 49.58 47.48 47.99 1,043,216 -1.94(-3.89%)
Oct 13, 2015 50.23 51.06 49.65 49.93 961,596 -0.92(-1.81%)
Oct 12, 2015 52.90 52.91 50.75 50.85 963,279 -2.06(-3.89%)
Oct 09, 2015 53.09 54.45 52.69 52.91 688,173 -0.46(-0.86%)
Oct 08, 2015 52.58 53.50 51.90 53.37 624,226 +0.51(+0.96%)
Oct 07, 2015 52.65 53.96 51.95 52.86 1,021,868 +0.66(+1.26%)
Oct 06, 2015 53.00 54.74 51.02 52.20 1,336,436 -1.38(-2.58%)
Oct 05, 2015 53.50 53.69 52.39 53.58 1,054,476 +0.47(+0.88%)
Oct 02, 2015 50.22 53.51 49.45 53.11 1,368,187 +1.97(+3.85%)
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.