Cyberark Soft Ord (NQ: CYBR )

168.66 USD +1.36 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 58.53 60.50 57.25 59.13 1,144,975 +0.55(+0.94%)
Jul 30, 2015 58.51 59.19 57.25 58.58 1,165,727 -0.35(-0.59%)
Jul 29, 2015 59.11 60.32 57.70 58.93 1,402,715 -0.90(-1.50%)
Jul 28, 2015 60.87 61.04 58.01 59.83 1,561,730 +0.00(+0.00%)
Jul 27, 2015 61.74 61.74 58.55 59.83 2,230,596 -3.18(-5.05%)
Jul 24, 2015 62.50 63.28 61.30 63.01 2,566,120 +1.29(+2.09%)
Jul 23, 2015 59.75 63.00 59.50 61.72 3,993,927 +4.22(+7.34%)
Jul 22, 2015 56.34 59.25 56.26 57.50 1,786,727 +0.68(+1.20%)
Jul 21, 2015 55.28 57.98 55.23 56.82 2,136,394 +1.84(+3.35%)
Jul 20, 2015 56.66 57.73 54.65 54.98 1,890,674 -1.88(-3.31%)
Jul 17, 2015 56.48 57.25 55.68 56.86 1,470,517 -0.03(-0.05%)
Jul 16, 2015 57.91 58.20 55.42 56.89 2,101,695 -0.42(-0.73%)
Jul 15, 2015 58.85 60.49 56.63 57.31 2,120,488 -1.91(-3.23%)
Jul 14, 2015 57.67 59.93 56.56 59.22 2,630,191 +1.60(+2.78%)
Jul 13, 2015 60.00 60.20 57.05 57.62 2,394,319 -0.93(-1.59%)
Jul 10, 2015 60.72 61.44 58.20 58.55 3,038,286 -0.75(-1.26%)
Jul 09, 2015 59.19 61.23 58.00 59.30 3,178,095 +2.32(+4.07%)
Jul 08, 2015 54.98 59.86 54.66 56.98 3,655,404 +0.17(+0.30%)
Jul 07, 2015 57.86 58.37 53.19 56.81 3,772,761 -1.22(-2.10%)
Jul 06, 2015 58.91 60.75 57.15 58.03 2,882,859 -2.35(-3.89%)
Jul 02, 2015 62.54 60.38 60.38 60.38 2,726,400 -1.89(-3.04%)
Jul 01, 2015 64.00 65.50 62.06 62.27 3,015,242 -0.55(-0.88%)
Jun 30, 2015 62.86 63.25 61.50 62.82 2,029,347 +0.91(+1.47%)
Jun 29, 2015 62.99 65.28 61.39 61.91 5,100,107 -3.87(-5.88%)
Jun 26, 2015 69.94 70.19 65.58 65.78 2,563,382 -3.97(-5.69%)
Jun 25, 2015 70.45 71.20 68.30 69.75 1,521,860 -0.14(-0.20%)
Jun 24, 2015 70.67 72.50 69.11 69.89 1,933,484 -1.97(-2.74%)
Jun 23, 2015 73.00 75.24 71.57 71.86 1,931,603 -1.54(-2.10%)
Jun 22, 2015 73.93 74.01 70.35 73.40 2,355,938 +0.18(+0.25%)
Jun 19, 2015 73.17 74.67 71.63 73.22 4,902,068 +0.69(+0.95%)
Jun 18, 2015 75.02 76.35 72.35 72.53 4,604,587 -1.36(-1.84%)
Jun 17, 2015 72.11 75.46 71.21 73.89 5,140,196 +2.71(+3.81%)
Jun 16, 2015 71.00 72.85 69.34 71.18 5,104,261 +0.35(+0.49%)
Jun 15, 2015 64.95 71.86 64.30 70.83 5,544,830 +4.38(+6.59%)
Jun 12, 2015 62.72 66.65 62.66 66.45 3,810,337 +3.79(+6.05%)
Jun 11, 2015 63.08 64.25 62.21 62.66 5,948,458 -0.71(-1.12%)
Jun 10, 2015 66.24 67.69 62.99 63.37 3,369,076 -1.97(-3.01%)
Jun 09, 2015 67.51 68.00 64.70 65.34 3,042,167 -3.31(-4.82%)
Jun 08, 2015 67.50 71.35 67.18 68.65 5,649,431 +2.41(+3.64%)
Jun 05, 2015 62.88 66.50 62.75 66.24 3,229,340 +4.57(+7.41%)
Jun 04, 2015 62.06 63.57 61.45 61.67 1,176,260 -0.61(-0.98%)
Jun 03, 2015 62.61 62.73 61.28 62.28 909,375 +0.17(+0.27%)
Jun 02, 2015 60.75 62.55 60.68 62.11 1,080,545 +1.39(+2.29%)
Jun 01, 2015 62.13 62.41 60.30 60.72 1,476,856 -1.47(-2.36%)
May 29, 2015 62.24 62.97 61.08 62.19 1,649,142 -2.07(-3.22%)
May 28, 2015 64.45 65.50 63.30 64.26 1,132,746 -0.01(-0.02%)
May 27, 2015 62.55 64.50 62.03 64.27 892,288 +1.77(+2.83%)
May 26, 2015 63.95 63.95 61.00 62.50 1,014,428 -1.04(-1.64%)
May 22, 2015 64.93 63.54 63.54 63.54 1,681,700 -1.29(-1.99%)
May 21, 2015 62.76 65.00 62.76 64.83 1,472,986 +1.63(+2.58%)
May 20, 2015 63.12 64.25 62.58 63.20 871,064 +0.04(+0.06%)
May 19, 2015 63.51 64.60 62.71 63.16 1,526,809 -0.06(-0.09%)
May 18, 2015 60.70 63.42 60.30 63.22 1,708,123 +2.99(+4.96%)
May 15, 2015 61.50 61.66 59.42 60.23 1,514,631 -1.27(-2.07%)
May 14, 2015 61.71 62.29 60.54 61.50 1,551,130 +0.20(+0.33%)
May 13, 2015 61.50 62.30 60.28 61.30 1,477,874 +0.53(+0.87%)
May 12, 2015 61.56 62.11 61.05 60.77 3,417,691 -3.55(-5.52%)
May 11, 2015 66.14 67.20 63.68 64.32 2,127,375 -1.81(-2.74%)
May 08, 2015 65.50 68.10 62.81 66.13 4,620,227 +4.66(+7.58%)
May 07, 2015 61.92 63.29 60.40 61.47 2,720,046 -1.21(-1.93%)
May 06, 2015 64.24 64.46 61.40 62.68 1,289,655 -0.41(-0.65%)
May 05, 2015 64.47 65.86 62.50 63.09 2,510,504 -3.72(-5.57%)
May 04, 2015 68.50 69.00 66.58 66.81 1,679,456 -0.11(-0.16%)
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.