Cyberark Soft Ord (NQ: CYBR )

150.72 USD -20.37 (-11.91%)
Official Closing Price Updated: 4:01 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 51.55 51.75 50.78 50.87 318,287 -0.46(-0.90%)
Mar 30, 2017 51.72 52.46 50.75 51.33 796,657 +1.18(+2.35%)
Mar 29, 2017 50.77 51.49 50.08 50.15 736,720 +1.11(+2.26%)
Mar 28, 2017 48.98 49.40 48.24 49.04 276,830 +0.00(+0.00%)
Mar 27, 2017 48.27 49.19 47.61 49.04 168,725 +0.26(+0.53%)
Mar 24, 2017 48.56 49.36 48.48 48.78 149,419 +0.23(+0.47%)
Mar 23, 2017 48.87 49.20 48.38 48.55 337,999 -0.18(-0.37%)
Mar 22, 2017 49.12 49.74 48.11 48.73 377,118 -0.70(-1.42%)
Mar 21, 2017 50.80 50.98 49.25 49.43 453,041 -1.37(-2.70%)
Mar 20, 2017 50.81 51.60 50.58 50.80 329,586 +0.08(+0.16%)
Mar 17, 2017 50.41 50.86 49.88 50.72 459,429 +0.14(+0.28%)
Mar 16, 2017 50.11 50.64 50.05 50.58 212,045 +0.58(+1.16%)
Mar 15, 2017 49.96 50.30 49.42 50.00 317,567 +0.03(+0.06%)
Mar 14, 2017 50.62 50.90 49.80 49.97 222,194 -1.03(-2.02%)
Mar 13, 2017 50.03 51.23 50.03 51.00 367,108 +0.88(+1.76%)
Mar 10, 2017 49.90 50.40 49.72 50.12 241,572 +0.29(+0.58%)
Mar 09, 2017 49.70 50.25 49.50 49.83 349,326 +0.09(+0.18%)
Mar 08, 2017 49.09 50.05 48.51 49.74 412,855 +0.45(+0.91%)
Mar 07, 2017 50.26 50.26 48.81 49.29 526,876 -1.14(-2.26%)
Mar 06, 2017 50.98 51.09 50.33 50.43 261,343 -0.77(-1.50%)
Mar 03, 2017 50.63 51.64 50.34 51.20 527,420 +0.36(+0.71%)
Mar 02, 2017 51.94 51.94 50.76 50.84 472,275 -0.80(-1.55%)
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.