Cyberark Soft Ord (NQ: CYBR )

183.90 USD +4.57 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 59.02 62.30 59.02 60.71 713,324 -0.52(-0.85%)
Jul 30, 2018 63.67 63.87 60.50 61.23 628,517 -2.70(-4.22%)
Jul 27, 2018 67.50 67.61 63.47 63.93 478,900 -3.52(-5.22%)
Jul 26, 2018 67.29 68.05 65.56 67.45 226,594 -0.11(-0.16%)
Jul 25, 2018 66.43 68.00 66.43 67.56 446,874 +1.29(+1.95%)
Jul 24, 2018 68.94 69.01 65.41 66.27 409,349 -2.29(-3.34%)
Jul 23, 2018 69.29 69.92 68.50 68.56 243,534 -0.59(-0.85%)
Jul 20, 2018 69.86 68.69 69.15 403,596 +0.60(+0.88%)
Jul 19, 2018 69.58 69.58 68.26 68.55 227,488 -1.02(-1.47%)
Jul 18, 2018 68.67 69.97 68.49 69.57 399,220 +1.04(+1.52%)
Jul 17, 2018 66.00 68.99 66.00 68.53 382,546 +2.69(+4.09%)
Jul 16, 2018 67.26 67.39 65.78 65.84 364,060 -1.55(-2.30%)
Jul 13, 2018 67.69 67.85 66.77 67.39 176,712 -0.29(-0.43%)
Jul 12, 2018 67.69 65.98 67.68 239,019 +1.61(+2.44%)
Jul 11, 2018 65.52 66.43 65.06 66.07 174,072 +0.31(+0.47%)
Jul 10, 2018 65.74 66.25 65.56 65.76 184,347 +0.02(+0.03%)
Jul 09, 2018 65.30 65.84 65.30 65.74 194,899 +0.74(+1.14%)
Jul 06, 2018 64.33 65.14 64.29 65.00 194,064 +0.81(+1.26%)
Jul 05, 2018 64.68 63.40 64.19 148,035 +0.05(+0.08%)
Jul 03, 2018 64.14 64.14 64.14 0 +0.09(+0.14%)
Jul 02, 2018 62.97 64.14 62.57 64.05 224,057 +1.09(+1.73%)
Jun 29, 2018 63.18 63.62 62.63 62.96 206,611 +0.14(+0.22%)
Jun 28, 2018 61.70 63.08 61.70 62.82 194,919 +0.87(+1.40%)
Jun 27, 2018 63.89 64.21 61.88 61.95 253,551 -1.77(-2.78%)
Jun 26, 2018 62.78 64.25 62.13 63.72 224,510 +0.93(+1.48%)
Jun 25, 2018 63.00 63.00 61.60 62.79 330,724 -0.66(-1.04%)
Jun 22, 2018 63.99 64.10 62.53 63.45 343,303 -0.21(-0.33%)
Jun 21, 2018 66.76 66.97 63.20 63.66 686,363 -2.86(-4.30%)
Jun 20, 2018 66.80 67.65 66.44 66.52 560,515 +0.23(+0.35%)
Jun 19, 2018 65.33 66.38 64.58 66.29 307,408 +0.64(+0.97%)
Jun 18, 2018 65.01 66.57 64.90 65.65 227,162 +0.32(+0.49%)
Jun 15, 2018 66.20 65.01 65.33 667,802 -0.92(-1.39%)
Jun 14, 2018 65.77 67.07 65.54 66.25 517,818 +0.58(+0.88%)
Jun 13, 2018 65.68 66.47 65.38 65.67 300,392 +0.11(+0.17%)
Jun 12, 2018 64.45 65.65 64.10 65.56 322,830 +0.86(+1.33%)
Jun 11, 2018 64.02 64.96 63.72 64.70 332,423 +0.05(+0.08%)
Jun 08, 2018 63.84 64.83 63.02 64.65 300,854 +0.71(+1.11%)
Jun 07, 2018 64.50 65.34 63.67 63.94 561,831 -0.39(-0.61%)
Jun 06, 2018 64.43 64.33 745,659 +1.91(+3.06%)
Jun 05, 2018 62.36 62.90 62.17 62.42 265,988 +0.00(+0.00%)
Jun 04, 2018 62.00 62.47 61.49 62.42 292,988 +0.44(+0.71%)
Jun 01, 2018 61.52 62.00 61.12 61.98 366,171 +1.13(+1.86%)
May 31, 2018 61.00 61.68 60.45 60.85 395,322 -0.12(-0.20%)
May 30, 2018 60.08 61.01 59.86 60.97 532,276 +0.98(+1.63%)
May 29, 2018 59.86 60.38 59.50 59.99 219,289 -0.21(-0.35%)
May 25, 2018 60.20 60.20 60.20 0 -0.04(-0.07%)
May 24, 2018 59.80 60.59 59.62 60.24 450,081 +0.45(+0.75%)
May 23, 2018 59.18 59.80 58.63 59.79 350,068 +0.05(+0.08%)
May 22, 2018 59.80 59.85 59.01 59.74 270,044 +0.16(+0.27%)
May 21, 2018 59.08 59.83 59.08 59.58 283,125 +0.56(+0.95%)
May 18, 2018 59.00 59.61 58.92 59.02 236,528 +0.00(+0.00%)
May 17, 2018 58.74 59.46 58.39 59.02 182,925 +0.05(+0.08%)
May 16, 2018 58.64 59.30 58.56 58.97 195,767 +0.08(+0.14%)
May 15, 2018 57.95 58.97 57.77 58.89 331,202 +0.63(+1.08%)
May 14, 2018 58.68 59.25 57.70 58.26 380,556 -0.52(-0.88%)
May 11, 2018 59.30 59.30 58.18 58.78 301,472 -0.72(-1.21%)
May 10, 2018 59.26 59.93 58.87 59.50 547,413 -0.03(-0.05%)
May 09, 2018 58.20 59.77 57.87 59.53 549,622 +1.03(+1.76%)
May 08, 2018 57.00 59.08 56.56 58.50 1,029,451 +1.44(+2.52%)
May 07, 2018 57.02 57.39 55.52 57.06 771,812 -0.51(-0.89%)
May 04, 2018 56.85 58.95 54.38 57.57 981,499 +2.50(+4.54%)
May 03, 2018 55.46 55.53 54.19 55.07 732,685 -0.51(-0.92%)
May 02, 2018 55.02 56.15 55.01 55.58 424,406 +0.56(+1.02%)
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.