Cyberark Soft Ord (NQ: CYBR )

156.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 48.99 50.23 47.35 50.14 1,285,286 +1.79(+3.70%)
Sep 29, 2015 50.37 50.91 47.45 48.35 1,592,310 -2.51(-4.94%)
Sep 28, 2015 49.70 50.99 48.32 50.86 1,805,894 +0.75(+1.50%)
Sep 25, 2015 54.32 54.74 50.04 50.11 2,328,319 -2.59(-4.91%)
Sep 24, 2015 51.60 53.10 49.60 52.70 2,163,533 +0.19(+0.36%)
Sep 23, 2015 50.02 53.20 49.58 52.51 2,576,925 +2.46(+4.92%)
Sep 22, 2015 48.26 50.51 48.18 50.05 1,452,214 +0.59(+1.19%)
Sep 21, 2015 49.65 51.24 48.68 49.46 3,388,397 +1.81(+3.80%)
Sep 18, 2015 46.01 47.71 46.01 47.65 1,497,160 +0.33(+0.70%)
Sep 17, 2015 46.00 48.27 45.80 47.32 2,143,013 +1.08(+2.34%)
Sep 16, 2015 45.71 46.74 44.92 46.24 1,449,495 +0.26(+0.57%)
Sep 15, 2015 46.50 46.70 44.70 45.98 1,464,821 -0.46(-0.99%)
Sep 14, 2015 47.88 47.90 46.30 46.44 858,531 -2.04(-4.21%)
Sep 11, 2015 47.05 48.64 46.37 48.48 1,387,789 +1.08(+2.28%)
Sep 10, 2015 48.20 48.56 47.35 47.40 1,500,624 -0.85(-1.76%)
Sep 09, 2015 49.24 49.99 48.04 48.25 1,039,839 -0.03(-0.06%)
Sep 08, 2015 47.68 48.35 45.87 48.28 1,513,671 +1.77(+3.81%)
Sep 04, 2015 46.90 46.51 46.51 46.51 2,734,100 -2.08(-4.28%)
Sep 03, 2015 51.00 51.42 47.50 48.59 1,758,127 -2.40(-4.71%)
Sep 02, 2015 51.24 51.48 49.58 50.99 1,205,766 +0.73(+1.45%)
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.