Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	CYBR	248.00	248.00	242.00	243.57	0.97	511,946	9,175	242.01	248.30
2024-04-26	Q	CYBR	246.77	248.86	242.56	242.60	-2.47	340,246	7,709	241.93	243.57
2024-04-25	Q	CYBR	238.83	246.20	237.1045	245.07	0.54	323,215	7,312	241.88	290.00
2024-04-24	Q	CYBR	246.49	250.48	244.07	244.53	4.42	579,982	11,812	242.90	252.00
2024-04-23	Q	CYBR	235.10	242.61	235.10	240.11	5.45	508,177	9,739	240.41	242.71
2024-04-22	Q	CYBR	235.06	236.34	230.38	234.66	0.95	275,411	9,058	233.00	238.00
2024-04-19	Q	CYBR	235.97	237.19	232.26	233.71	-3.38	437,750	8,483	213.00	242.71
2024-04-18	Q	CYBR	238.27	241.04	234.66	237.09	1.11	265,981	8,337	235.97	237.60
2024-04-17	Q	CYBR	241.82	241.82	234.06	235.98	-3.99	421,385	7,888	223.09	242.71
2024-04-16	Q	CYBR	239.93	241.8099	237.50	239.97	0.03	267,094	7,268	220.01	247.00
2024-04-15	Q	CYBR	248.28	248.28	238.0401	240.019	-8.411	668,987	9,678	235.00	239.91
2024-04-12	Q	CYBR	250.59	251.58	245.505	248.43	-5.47	441,573	8,651	245.40	248.42
2024-04-11	Q	CYBR	255.00	255.10	248.515	253.90	0.62	417,496	9,788	253.14	262.87
2024-04-10	Q	CYBR	254.61	257.3667	252.04	253.28	-6.71	465,272	8,899	252.00	268.00
2024-04-09	Q	CYBR	261.97	262.85	257.505	259.99	0.72	249,305	5,912	259.30	272.50
2024-04-08	Q	CYBR	258.92	262.00	254.995	259.27	1.76	280,894	6,162	257.00	265.48
2024-04-05	Q	CYBR	256.70	260.63	256.56	257.51	1.07	348,713	9,467	220.00	261.61
2024-04-04	Q	CYBR	265.00	267.52	256.10	256.44	-5.97	346,802	7,615	245.60	261.57
2024-04-03	Q	CYBR	262.15	265.62	259.67	262.41	-0.71	285,966	5,534	261.50	265.87
2024-04-02	Q	CYBR	258.24	263.24	257.30	263.12	-1.13	328,008	7,275	263.00	265.00
2024-04-01	Q	CYBR	264.99	265.6325	258.425	264.25	-1.38	358,115	7,497	260.00	264.85
2024-03-29	Q	CYBR	265.74	271.615	263.81	265.63	2.45	0	0	263.81	268.50
2024-03-28	Q	CYBR	265.74	271.615	263.81	265.63	2.45	318,098	6,390	263.81	268.50
2024-03-27	Q	CYBR	266.00	267.47	260.6732	263.18	-0.31	308,720	6,728	262.50	263.64
2024-03-26	Q	CYBR	267.17	269.1699	263.30	263.49	-1.81	311,198	6,692	263.07	264.78
2024-03-25	Q	CYBR	266.33	269.41	264.90	265.30	-2.84	205,000	4,783	266.00	272.00
2024-03-22	Q	CYBR	270.05	271.752	264.54	268.14	-1.98	307,583	6,394	267.16	268.77
2024-03-21	Q	CYBR	270.40	277.97	268.02	270.12	4.50	551,548	9,663	266.72	272.50
2024-03-20	Q	CYBR	264.46	266.62	261.26	265.62	3.76	481,081	5,201	266.00	267.90
2024-03-19	Q	CYBR	257.46	264.31	254.39	261.86	0.94	327,683	6,727	256.00	264.44
2024-03-18	Q	CYBR	260.00	263.06	257.75	260.92	1.94	363,998	6,083	258.00	295.00
2024-03-15	Q	CYBR	261.00	261.00	253.125	258.98	-0.17	571,652	7,602	250.00	259.00
2024-03-14	Q	CYBR	261.42	263.675	254.80	259.15	-2.27	406,893	8,082	256.00	268.00
2024-03-13	Q	CYBR	262.14	265.00	258.97	261.42	-3.32	340,820	7,220	257.71	265.82
2024-03-12	Q	CYBR	265.84	267.13	259.555	264.74	1.60	396,824	6,655	264.14	265.00
2024-03-11	Q	CYBR	260.38	265.055	257.12	263.14	-0.64	665,113	7,146	254.62	270.00
2024-03-08	Q	CYBR	263.52	271.99	262.52	263.78	1.72	668,479	11,088	256.76	263.78
2024-03-07	Q	CYBR	260.81	264.49	255.61	262.06	3.55	824,339	7,727	255.65	283.99
2024-03-06	Q	CYBR	264.75	266.49	256.87	258.51	5.41	791,108	9,625	257.00	269.39
2024-03-05	Q	CYBR	261.15	261.375	249.20	253.10	-11.83	1,021,035	12,318	260.00	266.00
2024-03-04	Q	CYBR	266.93	267.50	261.62	264.93	-0.95	461,038	8,374	260.00	264.90
2024-03-01	Q	CYBR	263.00	266.06	262.32	265.94	2.18	410,105	6,893	209.11	267.10
2024-02-29	Q	CYBR	262.28	264.02	259.36	263.76	3.86	501,056	7,178	178.00	264.76
2024-02-28	Q	CYBR	258.76	261.68	256.6101	259.90	-0.47	329,446	6,108	256.75	265.00
2024-02-27	Q	CYBR	261.00	261.99	257.31	260.37	2.41	305,755	6,900	256.18	276.90
2024-02-26	Q	CYBR	257.78	263.66	256.29	257.96	2.05	468,140	9,110	255.55	264.00
2024-02-23	Q	CYBR	252.00	257.94	250.675	255.91	4.62	611,150	8,924	255.02	256.04
2024-02-22	Q	CYBR	252.54	256.18	248.31	251.29	7.22	1,174,848	13,452	247.22	251.22
2024-02-21	Q	CYBR	234.98	245.91	223.09	244.07	-5.93	1,571,629	20,540	245.00	254.50
2024-02-20	Q	CYBR	257.75	257.76	246.55	250.00	-10.43	1,163,235	16,246	240.00	243.00
2024-02-19	Q	CYBR	265.00	265.545	259.41	260.43	-3.84	0	0	246.00	265.00
2024-02-16	Q	CYBR	265.00	265.545	259.41	260.43	-3.84	472,176	8,895	246.00	265.00
2024-02-15	Q	CYBR	263.40	264.676	258.805	264.27	0.56	570,153	10,033	261.00	269.90
2024-02-14	Q	CYBR	268.41	269.32	261.07	263.71	-0.19	713,120	11,005	261.90	265.00
2024-02-13	Q	CYBR	260.25	268.11	257.73	263.90	-6.53	798,343	13,169	264.10	269.05
2024-02-12	Q	CYBR	279.02	283.00	269.35	270.43	-10.88	1,103,679	16,767	265.00	272.25
2024-02-09	Q	CYBR	266.04	281.72	265.00	281.31	19.71	2,352,915	26,927	278.62	285.00
2024-02-08	Q	CYBR	271.26	274.73	250.31	261.60	18.43	1,770,982	20,812	258.90	262.20
2024-02-07	Q	CYBR	245.81	245.84	240.66	243.17	3.31	886,142	13,968	241.75	248.92
2024-02-06	Q	CYBR	238.87	239.86	234.69	239.86	2.91	419,448	7,498	243.22	246.55
2024-02-05	Q	CYBR	236.51	239.27	230.87	236.95	-0.46	455,513	9,253	230.00	237.95
2024-02-02	Q	CYBR	235.03	239.89	234.92	237.41	1.34	370,842	7,001	235.80	260.35
2024-02-01	Q	CYBR	236.00	239.92	234.995	236.07	2.59	643,250	8,934	234.85	238.48
2024-01-31	Q	CYBR	235.85	236.47	230.155	233.48	-3.85	538,214	7,763	230.80	242.22
2024-01-30	Q	CYBR	238.20	238.8617	233.89	237.33	1.26	336,679	6,456	233.05	237.18