Cyberark Soft Ord (NQ: CYBR )

177.60 USD +0.64 (+0.36%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 60.43 63.75 57.72 59.27 2,415,286 -3.19(-5.11%)
Feb 26, 2015 62.88 63.90 61.01 62.46 1,678,941 +2.15(+3.56%)
Feb 25, 2015 61.92 63.44 60.00 60.31 2,009,194 +0.20(+0.33%)
Feb 24, 2015 58.17 62.98 58.11 60.11 4,623,452 +1.69(+2.89%)
Feb 23, 2015 66.76 68.33 58.16 58.42 10,877,393 -11.93(-16.96%)
Feb 20, 2015 64.95 70.48 64.00 70.35 6,068,690 +6.07(+9.44%)
Feb 19, 2015 59.10 64.45 57.75 64.28 4,191,846 +3.96(+6.56%)
Feb 18, 2015 60.25 63.32 58.60 60.32 5,803,789 +1.46(+2.48%)
Feb 17, 2015 53.05 59.58 53.00 58.86 5,271,523 +6.34(+12.07%)
Feb 13, 2015 53.84 52.52 52.52 52.52 7,197,200 +6.83(+14.95%)
Feb 12, 2015 42.49 45.99 41.30 45.69 3,377,969 +3.90(+9.33%)
Feb 11, 2015 41.94 41.94 40.01 41.79 1,068,293 +0.89(+2.18%)
Feb 10, 2015 37.93 41.70 37.66 40.90 2,430,196 +4.81(+13.33%)
Feb 09, 2015 37.00 37.64 36.00 36.09 417,389 -0.98(-2.64%)
Feb 06, 2015 37.59 37.95 36.06 37.07 597,970 +0.25(+0.68%)
Feb 05, 2015 35.00 37.00 35.00 36.82 688,547 +2.77(+8.14%)
Feb 04, 2015 34.51 34.66 33.51 34.05 246,223 -0.88(-2.52%)
Feb 03, 2015 34.21 35.17 34.06 34.93 241,233 +0.93(+2.74%)
Feb 02, 2015 34.26 34.68 33.01 34.00 226,136 +0.13(+0.38%)
Jan 30, 2015 33.55 34.64 33.55 33.87 292,146 +0.09(+0.27%)
Jan 29, 2015 34.58 34.89 33.00 33.78 574,941 -0.87(-2.51%)
Jan 28, 2015 36.16 36.16 34.63 34.65 341,918 -1.15(-3.21%)
Jan 27, 2015 35.97 36.42 35.10 35.80 310,478 -0.26(-0.72%)
Jan 26, 2015 37.00 37.36 35.89 36.06 343,364 -0.93(-2.51%)
Jan 23, 2015 35.91 37.98 35.88 36.99 619,555 +0.87(+2.41%)
Jan 22, 2015 36.15 36.48 35.50 36.12 287,746 -0.10(-0.29%)
Jan 21, 2015 36.78 36.78 35.90 36.22 241,136 -0.62(-1.70%)
Jan 20, 2015 36.67 37.44 35.51 36.85 413,696 +0.20(+0.55%)
Jan 16, 2015 35.43 36.79 35.05 36.65 388,466 +0.94(+2.63%)
Jan 15, 2015 37.99 37.99 35.60 35.71 385,512 -2.04(-5.40%)
Jan 14, 2015 36.90 37.90 36.26 37.75 425,131 +0.30(+0.80%)
Jan 13, 2015 38.75 39.95 36.56 37.45 980,663 -0.92(-2.40%)
Jan 12, 2015 37.22 38.42 35.05 38.37 848,484 +1.31(+3.53%)
Jan 09, 2015 38.84 38.84 36.90 37.06 530,576 -1.49(-3.87%)
Jan 08, 2015 38.41 38.91 37.58 38.55 457,153 +0.60(+1.58%)
Jan 07, 2015 37.68 38.49 37.45 37.95 349,579 +0.80(+2.15%)
Jan 06, 2015 39.01 39.49 36.42 37.15 934,286 -1.90(-4.87%)
Jan 05, 2015 38.50 39.75 38.04 39.05 351,182 +0.17(+0.44%)
Jan 02, 2015 39.78 40.60 38.00 38.88 479,317 -0.77(-1.94%)
Dec 31, 2014 40.50 39.65 39.65 39.65 384,000 -0.20(-0.50%)
Dec 30, 2014 41.10 41.32 39.10 39.85 544,881 -1.37(-3.32%)
Dec 29, 2014 41.74 42.40 41.10 41.22 399,208 -0.61(-1.46%)
Dec 26, 2014 41.87 42.49 41.04 41.83 319,502 +0.23(+0.55%)
Dec 24, 2014 41.02 41.60 41.60 41.60 285,000 +0.59(+1.44%)
Dec 23, 2014 42.99 43.30 40.30 41.01 708,689 -1.66(-3.89%)
Dec 22, 2014 42.77 43.49 42.06 42.67 925,266 +0.72(+1.72%)
Dec 19, 2014 41.00 41.96 39.30 41.95 1,095,156 +1.32(+3.25%)
Dec 18, 2014 39.75 41.60 38.71 40.63 1,371,787 +2.01(+5.20%)
Dec 17, 2014 37.26 38.70 36.84 38.62 663,162 +1.35(+3.62%)
Dec 16, 2014 36.56 38.18 36.21 37.27 644,463 -0.17(-0.45%)
Dec 15, 2014 38.82 38.90 36.00 37.44 689,570 -0.54(-1.42%)
Dec 12, 2014 37.66 38.89 37.05 37.98 638,645 +0.13(+0.34%)
Dec 11, 2014 39.92 40.21 37.50 37.85 830,389 -1.28(-3.27%)
Dec 10, 2014 40.63 41.27 38.50 39.13 946,437 -1.78(-4.35%)
Dec 09, 2014 36.90 40.95 36.00 40.91 1,363,956 +2.76(+7.23%)
Dec 08, 2014 41.10 41.22 37.56 38.15 1,399,446 -2.95(-7.18%)
Dec 05, 2014 41.26 41.85 40.03 41.10 797,856 +0.50(+1.23%)
Dec 04, 2014 42.71 43.09 40.23 40.60 882,628 -2.42(-5.63%)
Dec 03, 2014 40.84 43.25 40.81 43.02 923,328 +2.27(+5.57%)
Dec 02, 2014 40.03 41.50 39.54 40.75 926,836 +1.71(+4.38%)
Dec 01, 2014 41.00 41.94 38.96 39.04 1,165,406 -2.28(-5.52%)
Nov 28, 2014 42.68 43.80 41.08 41.32 610,430 -1.84(-4.26%)
Nov 26, 2014 42.97 43.16 43.16 43.16 1,318,400 +0.57(+1.34%)
Nov 25, 2014 44.93 46.17 42.47 42.59 3,304,319 -4.42(-9.40%)
Nov 24, 2014 42.98 47.01 42.92 47.01 2,392,976 +4.20(+9.81%)
Nov 21, 2014 43.52 44.32 42.53 42.81 693,812 +0.17(+0.40%)
Nov 20, 2014 42.08 44.35 41.98 42.64 1,067,419 +0.23(+0.54%)
Nov 19, 2014 43.31 43.60 41.76 42.41 782,887 -0.26(-0.61%)
Nov 18, 2014 43.61 44.46 41.56 42.67 1,507,925 -0.78(-1.80%)
Nov 17, 2014 43.91 45.68 43.00 43.45 2,614,109 -0.92(-2.07%)
Nov 14, 2014 42.20 44.89 40.01 44.37 5,299,747 +1.45(+3.38%)
Nov 13, 2014 38.40 43.30 38.38 42.92 11,563,482 +9.22(+27.36%)
Nov 12, 2014 33.60 34.68 33.00 33.70 2,282,760 -0.19(-0.56%)
Nov 11, 2014 35.05 35.24 33.53 33.89 736,325 -0.99(-2.84%)
Nov 10, 2014 32.80 35.39 32.80 34.88 1,208,321 +2.17(+6.63%)
Nov 07, 2014 33.36 33.50 31.69 32.71 741,091 -0.32(-0.97%)
Nov 06, 2014 34.00 34.32 32.85 33.03 664,976 -0.77(-2.28%)
Nov 05, 2014 36.04 36.38 33.33 33.80 1,578,789 -2.73(-7.47%)
Nov 04, 2014 36.80 37.20 35.28 36.53 851,844 -0.05(-0.14%)
Nov 03, 2014 35.54 37.50 35.03 36.58 1,406,638 +1.30(+3.68%)
Oct 31, 2014 36.04 36.15 34.70 35.28 953,854 +0.57(+1.64%)
Oct 30, 2014 34.55 37.20 34.05 34.71 2,647,647 -0.20(-0.57%)
Oct 29, 2014 33.50 34.96 31.50 34.91 2,380,172 +2.59(+8.01%)
Oct 28, 2014 34.40 36.48 32.50 32.32 3,744,191 -2.76(-7.87%)
Oct 27, 2014 30.26 35.17 30.24 35.08 3,930,218 +4.84(+16.01%)
Oct 24, 2014 28.86 31.19 28.67 30.24 1,213,753 +1.03(+3.53%)
Oct 23, 2014 28.73 29.50 28.43 29.21 534,042 +0.61(+2.13%)
Oct 22, 2014 29.55 29.88 28.13 28.60 754,902 -0.88(-2.99%)
Oct 21, 2014 30.40 30.85 29.40 29.48 1,140,650 -0.40(-1.34%)
Oct 20, 2014 30.00 30.00 29.40 29.88 866,694 -0.41(-1.35%)
Oct 17, 2014 30.76 30.95 28.85 30.29 818,606 +0.84(+2.85%)
Oct 16, 2014 27.60 30.40 27.60 29.45 936,641 +0.69(+2.40%)
Oct 15, 2014 28.76 29.24 26.66 28.76 1,860,607 -0.84(-2.84%)
Oct 14, 2014 32.81 33.15 29.45 29.60 1,913,784 -1.65(-5.28%)
Oct 13, 2014 30.58 32.50 30.28 31.25 2,660,603 +1.41(+4.73%)
Oct 10, 2014 29.58 31.49 28.75 29.84 2,740,619 +1.64(+5.82%)
Oct 09, 2014 29.24 29.65 27.85 28.20 1,039,345 -1.18(-4.02%)
Oct 08, 2014 29.59 29.90 28.11 29.38 904,733 +0.03(+0.10%)
Oct 07, 2014 30.12 30.48 28.50 29.35 1,190,499 -0.57(-1.91%)
Oct 06, 2014 31.37 31.80 29.60 29.92 1,425,690 -0.46(-1.51%)
Oct 03, 2014 30.49 31.48 29.52 30.38 3,650,333 +1.69(+5.89%)
Oct 02, 2014 30.37 30.75 27.30 28.69 2,457,348 -0.93(-3.14%)
Oct 01, 2014 31.50 32.19 29.50 29.62 3,578,079 -2.39(-7.47%)
Sep 30, 2014 27.60 32.11 27.60 32.01 6,405,237 +4.62(+16.87%)
Sep 29, 2014 28.19 29.44 27.27 27.39 2,655,906 -2.41(-8.09%)
Sep 26, 2014 31.95 32.74 28.61 29.80 4,640,752 -1.59(-5.07%)
Sep 25, 2014 33.15 35.88 30.52 31.39 16,602,275 +1.46(+4.88%)
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.