Cyberark Soft Ord (NQ: CYBR )

177.64 USD +1.03 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 55.81 56.55 55.66 56.39 631,486 -0.16(-0.28%)
Jul 28, 2016 56.24 56.90 56.05 56.55 449,078 +0.59(+1.05%)
Jul 27, 2016 56.79 56.80 55.53 55.96 933,611 -1.02(-1.79%)
Jul 26, 2016 55.00 57.41 54.70 56.98 1,088,758 +1.98(+3.60%)
Jul 25, 2016 53.64 55.83 52.80 55.00 1,139,010 +1.40(+2.61%)
Jul 22, 2016 51.91 53.84 51.19 53.60 651,822 +2.22(+4.32%)
Jul 21, 2016 52.70 53.24 50.87 51.38 725,450 -1.32(-2.50%)
Jul 20, 2016 53.65 53.98 52.11 52.70 893,650 -0.67(-1.26%)
Jul 19, 2016 54.00 54.22 53.01 53.37 359,158 -0.73(-1.35%)
Jul 18, 2016 53.74 54.40 53.57 54.10 362,004 +0.52(+0.97%)
Jul 15, 2016 53.75 53.99 53.05 53.58 419,120 -0.05(-0.09%)
Jul 14, 2016 53.29 54.34 52.76 53.63 685,573 +0.79(+1.50%)
Jul 13, 2016 52.62 53.48 51.70 52.84 754,902 -0.22(-0.41%)
Jul 12, 2016 52.68 53.45 49.87 53.06 1,655,402 +0.34(+0.64%)
Jul 11, 2016 52.00 53.09 51.40 52.72 687,117 +1.02(+1.97%)
Jul 08, 2016 51.01 52.75 50.50 51.70 801,909 +1.20(+2.38%)
Jul 07, 2016 50.67 50.79 50.02 50.50 469,048 +1.10(+2.23%)
Jul 05, 2016 49.30 50.66 48.87 49.40 799,166 +1.03(+2.13%)
Jul 01, 2016 48.38 48.37 48.37 48.37 394,400 -0.22(-0.45%)
Jun 30, 2016 47.00 48.60 46.90 48.59 658,578 +2.05(+4.40%)
Jun 29, 2016 46.12 46.70 45.51 46.54 519,663 +1.03(+2.26%)
Jun 28, 2016 45.79 46.77 45.06 45.51 472,024 +0.97(+2.18%)
Jun 27, 2016 47.42 47.99 44.13 44.54 958,549 -3.81(-7.88%)
Jun 24, 2016 48.17 49.60 47.50 48.35 1,208,213 -2.68(-5.25%)
Jun 23, 2016 49.89 51.06 49.45 51.03 626,717 +1.70(+3.45%)
Jun 22, 2016 49.51 49.51 48.42 49.33 699,171 -0.44(-0.88%)
Jun 21, 2016 48.82 49.84 48.54 49.77 1,104,699 +1.45(+3.00%)
Jun 20, 2016 48.70 49.12 48.26 48.32 400,886 +0.03(+0.06%)
Jun 17, 2016 48.08 48.80 47.81 48.29 775,416 +0.50(+1.05%)
Jun 16, 2016 46.25 47.93 46.16 47.79 618,861 +1.04(+2.22%)
Jun 15, 2016 45.32 47.18 45.25 46.75 579,597 +1.25(+2.75%)
Jun 14, 2016 45.69 46.73 45.31 45.50 296,769 -0.49(-1.07%)
Jun 13, 2016 45.20 47.17 45.20 45.99 768,999 +0.41(+0.90%)
Jun 10, 2016 45.05 45.68 44.80 45.58 683,549 -0.13(-0.28%)
Jun 09, 2016 46.50 46.73 44.68 45.71 1,435,044 -1.17(-2.50%)
Jun 08, 2016 47.66 47.88 46.41 46.88 784,283 -0.80(-1.68%)
Jun 07, 2016 47.28 47.94 47.00 47.68 398,570 +0.16(+0.34%)
Jun 06, 2016 47.25 47.65 47.00 47.52 416,720 +0.07(+0.15%)
Jun 03, 2016 47.41 47.50 46.56 47.45 557,070 -0.02(-0.04%)
Jun 02, 2016 46.33 47.58 45.71 47.47 825,525 +1.29(+2.79%)
Jun 01, 2016 45.96 46.63 45.01 46.18 634,701 +0.76(+1.67%)
May 31, 2016 43.86 45.52 43.84 45.42 1,105,361 +1.59(+3.63%)
May 27, 2016 44.04 43.83 43.83 43.83 739,900 -1.12(-2.49%)
May 26, 2016 44.44 45.63 44.09 44.95 612,105 +0.54(+1.22%)
May 25, 2016 43.11 44.50 42.90 44.41 645,177 +1.54(+3.59%)
May 24, 2016 42.50 43.15 42.06 42.87 777,415 +0.69(+1.64%)
May 23, 2016 43.17 43.23 42.07 42.18 627,157 -0.72(-1.68%)
May 20, 2016 42.53 43.13 42.36 42.90 564,043 +0.36(+0.85%)
May 19, 2016 41.51 42.94 41.38 42.54 1,154,909 +1.06(+2.56%)
May 18, 2016 40.79 41.68 40.56 41.48 549,214 +0.17(+0.41%)
May 17, 2016 40.80 41.87 40.37 41.31 560,486 +0.16(+0.39%)
May 16, 2016 40.57 41.58 40.11 41.15 442,648 +0.51(+1.25%)
May 13, 2016 41.13 41.28 40.40 40.64 638,165 +0.54(+1.35%)
May 12, 2016 40.40 40.73 39.68 40.10 459,804 -0.29(-0.72%)
May 11, 2016 41.01 41.30 40.28 40.39 408,179 -1.01(-2.44%)
May 10, 2016 40.51 41.49 39.40 41.40 537,740 +0.59(+1.45%)
May 09, 2016 40.71 41.56 40.04 40.81 518,138 -0.01(-0.02%)
May 06, 2016 39.21 42.07 38.20 40.82 1,966,148 +0.44(+1.09%)
May 05, 2016 39.91 40.67 39.41 40.38 767,358 +0.65(+1.64%)
May 04, 2016 41.05 41.55 39.56 39.73 746,932 -1.82(-4.38%)
May 03, 2016 41.66 42.27 40.89 41.55 488,767 -0.73(-1.73%)
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.