Cyberark Soft Ord (NQ: CYBR )

143.61 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 121.59 123.47 120.80 122.55 317,900 -0.16(-0.13%)
Nov 27, 2019 124.45 124.67 121.65 122.71 406,500 -1.22(-0.98%)
Nov 26, 2019 123.72 124.50 123.10 123.93 690,912 +0.17(+0.14%)
Nov 25, 2019 122.18 123.87 122.01 123.76 587,690 +2.06(+1.69%)
Nov 22, 2019 120.00 122.00 119.27 121.70 628,600 +1.96(+1.64%)
Nov 21, 2019 118.30 120.61 117.69 119.74 718,809 +1.82(+1.54%)
Nov 20, 2019 116.21 119.08 116.21 117.92 521,522 +0.99(+0.85%)
Nov 19, 2019 116.50 117.82 116.27 116.93 516,925 +0.50(+0.43%)
Nov 18, 2019 112.91 116.86 112.28 116.43 709,267 +3.48(+3.08%)
Nov 15, 2019 114.59 115.00 111.74 112.95 602,500 -1.24(-1.09%)
Nov 14, 2019 114.00 115.58 114.00 114.19 1,256,277 -0.38(-0.33%)
Nov 13, 2019 112.00 115.04 111.79 114.57 1,071,985 +2.57(+2.29%)
Nov 12, 2019 114.00 115.70 112.00 112.00 545,516 -1.77(-1.56%)
Nov 11, 2019 113.11 114.32 112.51 113.77 443,751 -0.33(-0.29%)
Nov 08, 2019 109.80 114.16 108.83 114.10 872,600 +4.70(+4.30%)
Nov 07, 2019 116.37 116.75 109.17 109.40 1,267,478 -5.97(-5.17%)
Nov 06, 2019 118.00 119.99 114.18 115.37 3,263,911 +8.78(+8.24%)
Nov 05, 2019 106.11 106.74 102.57 106.59 780,635 +0.81(+0.77%)
Nov 04, 2019 107.43 109.39 105.64 105.78 913,763 -0.69(-0.65%)
Nov 01, 2019 102.82 106.51 102.50 106.47 785,100 +4.89(+4.81%)
Oct 31, 2019 103.73 104.19 101.30 101.58 439,176 -2.37(-2.28%)
Oct 30, 2019 101.86 104.16 100.51 103.95 432,044 +2.67(+2.64%)
Oct 29, 2019 101.17 102.36 100.79 101.28 431,056 +0.11(+0.11%)
Oct 28, 2019 101.11 102.48 100.58 101.17 477,312 +1.12(+1.12%)
Oct 25, 2019 100.13 100.55 97.42 100.05 484,200 -0.74(-0.73%)
Oct 24, 2019 98.00 100.94 97.51 100.79 1,205,452 +3.85(+3.97%)
Oct 23, 2019 96.44 99.73 94.30 96.94 879,176 -0.06(-0.06%)
Oct 22, 2019 101.00 101.30 97.00 97.00 791,879 -3.34(-3.33%)
Oct 21, 2019 99.52 101.25 98.42 100.34 821,258 +1.16(+1.17%)
Oct 18, 2019 101.92 101.92 96.66 99.18 761,900 -2.76(-2.71%)
Oct 17, 2019 102.70 103.00 100.40 101.94 616,567 -0.17(-0.17%)
Oct 16, 2019 104.44 104.44 101.50 102.11 578,364 -3.24(-3.08%)
Oct 15, 2019 103.00 105.92 103.00 105.35 508,223 +2.32(+2.25%)
Oct 14, 2019 104.46 105.05 102.64 103.03 474,031 -1.36(-1.30%)
Oct 11, 2019 103.50 105.20 103.01 104.39 401,900 +2.41(+2.36%)
Oct 10, 2019 105.24 105.49 98.83 101.98 1,048,642 -4.12(-3.88%)
Oct 09, 2019 105.20 106.81 104.07 106.10 504,337 +2.82(+2.73%)
Oct 08, 2019 104.28 105.38 102.11 103.28 526,066 -2.31(-2.19%)
Oct 07, 2019 103.45 106.33 103.17 105.59 394,433 +0.79(+0.76%)
Oct 04, 2019 105.06 106.76 102.72 104.79 630,800 -0.03(-0.02%)
Oct 03, 2019 100.57 105.47 99.86 104.82 827,967 +4.74(+4.74%)
Oct 02, 2019 100.69 100.97 97.42 100.08 463,558 -1.24(-1.22%)
Oct 01, 2019 99.91 101.82 99.20 101.32 660,936 +1.50(+1.50%)
Sep 30, 2019 98.66 100.90 97.61 99.82 508,469 +1.13(+1.14%)
Sep 27, 2019 101.01 101.25 97.77 98.69 528,400 -2.15(-2.13%)
Sep 26, 2019 101.72 102.20 100.11 100.84 322,075 -0.49(-0.48%)
Sep 25, 2019 100.26 101.70 99.41 101.33 633,007 +0.45(+0.45%)
Sep 24, 2019 105.65 106.62 100.11 100.88 1,017,399 -4.89(-4.62%)
Sep 23, 2019 105.95 107.10 105.15 105.77 494,355 +0.46(+0.44%)
Sep 20, 2019 106.24 107.37 103.72 105.31 914,000 -0.19(-0.18%)
Sep 19, 2019 105.29 106.85 104.17 105.50 886,728 +0.65(+0.62%)
Sep 18, 2019 103.55 105.21 102.94 104.85 894,094 +1.17(+1.13%)
Sep 17, 2019 101.43 104.10 101.20 103.68 672,491 +2.35(+2.32%)
Sep 16, 2019 98.93 102.14 98.32 101.33 548,918 +1.09(+1.09%)
Sep 13, 2019 98.63 100.61 97.00 100.24 937,900 +2.08(+2.12%)
Sep 12, 2019 100.51 102.35 98.01 98.16 1,506,642 -1.36(-1.37%)
Sep 11, 2019 102.81 102.81 96.82 99.52 2,650,042 -3.81(-3.69%)
Sep 10, 2019 105.25 106.50 102.76 103.33 1,778,980 -4.07(-3.79%)
Sep 09, 2019 113.77 114.00 106.60 107.40 1,220,244 -6.31(-5.55%)
Sep 06, 2019 116.40 116.93 113.40 113.71 352,000 -2.19(-1.89%)
Sep 05, 2019 115.49 116.47 112.83 115.90 713,827 +1.61(+1.41%)
Sep 04, 2019 113.93 114.47 112.50 114.29 377,886 +1.99(+1.77%)
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.