Cyberark Soft Ord (NQ: CYBR )

142.03 USD -1.47 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 44.22 44.30 42.30 43.29 1,165,294 -0.57(-1.30%)
Nov 27, 2015 44.96 44.98 43.36 43.86 619,298 -0.56(-1.26%)
Nov 25, 2015 42.81 44.42 44.42 44.42 1,555,700 +1.93(+4.54%)
Nov 24, 2015 41.26 42.65 40.87 42.49 1,398,993 +1.58(+3.86%)
Nov 23, 2015 41.38 41.49 40.10 40.91 898,950 -0.63(-1.52%)
Nov 20, 2015 40.32 41.99 40.25 41.54 1,432,631 +1.37(+3.41%)
Nov 19, 2015 39.40 40.88 39.31 40.17 1,317,875 +1.02(+2.61%)
Nov 18, 2015 38.00 39.30 37.70 39.15 1,278,245 +1.08(+2.84%)
Nov 17, 2015 38.70 39.30 37.61 38.07 1,216,241 -0.57(-1.48%)
Nov 16, 2015 38.78 39.39 37.51 38.64 1,173,744 -0.14(-0.36%)
Nov 13, 2015 39.90 40.17 38.10 38.78 1,365,233 -1.48(-3.68%)
Nov 12, 2015 39.54 41.85 39.50 40.26 941,459 +0.09(+0.22%)
Nov 11, 2015 40.86 41.04 39.11 40.17 1,571,164 -0.33(-0.81%)
Nov 10, 2015 43.12 43.27 40.26 40.50 3,206,614 -4.28(-9.56%)
Nov 09, 2015 47.00 47.12 44.10 44.78 1,836,725 -2.45(-5.19%)
Nov 06, 2015 51.20 51.70 47.05 47.23 2,075,234 -2.02(-4.10%)
Nov 05, 2015 50.40 51.70 48.26 49.25 2,015,883 -2.35(-4.55%)
Nov 04, 2015 50.93 51.95 50.70 51.60 849,853 +0.90(+1.78%)
Nov 03, 2015 50.80 51.88 50.56 50.70 918,331 -0.01(-0.02%)
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.