Check Point Software (NQ: CHKP )

164.01 -0.14 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 46.89 47.92 46.59 47.61 1,457,515 +0.54(+1.15%)
Dec 28, 2012 46.92 47.39 46.92 47.07 671,542 -0.19(-0.40%)
Dec 27, 2012 47.42 47.64 47.12 47.26 1,015,850 -0.17(-0.35%)
Dec 26, 2012 47.47 47.77 47.15 47.43 654,328 -0.09(-0.19%)
Dec 24, 2012 47.19 47.76 47.09 47.52 376,951 -0.03(-0.06%)
Dec 21, 2012 47.00 48.08 46.84 47.55 1,457,593 -0.48(-1.00%)
Dec 20, 2012 47.88 48.62 47.31 48.03 1,596,100 +0.31(+0.65%)
Dec 19, 2012 47.51 48.75 47.35 47.72 2,249,408 +0.59(+1.25%)
Dec 18, 2012 46.65 47.37 46.48 47.13 1,240,321 +0.70(+1.51%)
Dec 17, 2012 46.68 46.74 46.27 46.43 1,097,800 -0.31(-0.66%)
Dec 14, 2012 46.37 47.17 46.28 46.74 1,385,899 +0.21(+0.45%)
Dec 13, 2012 46.38 46.93 46.13 46.53 1,331,610 +0.12(+0.26%)
Dec 12, 2012 46.86 47.29 46.28 46.41 1,065,634 -0.32(-0.68%)
Dec 11, 2012 46.27 46.92 46.12 46.73 1,459,661 +0.36(+0.78%)
Dec 10, 2012 46.20 46.91 46.11 46.37 1,934,406 +0.04(+0.09%)
Dec 07, 2012 45.43 46.47 45.18 46.33 3,264,052 +1.29(+2.86%)
Dec 06, 2012 44.73 45.08 44.61 45.04 2,247,950 +0.33(+0.74%)
Dec 05, 2012 45.11 45.39 44.44 44.71 2,133,984 -0.45(-1.00%)
Dec 04, 2012 45.47 46.17 45.10 45.16 1,864,822 -1.01(-2.19%)
Nov 30, 2012 45.67 46.23 45.46 46.17 1,238,401 +0.58(+1.27%)
Nov 29, 2012 46.13 46.69 45.51 45.59 1,301,633 -0.23(-0.50%)
Nov 28, 2012 45.44 45.82 45.08 45.82 970,662 +0.31(+0.68%)
Nov 27, 2012 46.26 46.54 45.41 45.51 2,383,158 -0.62(-1.34%)
Nov 26, 2012 45.79 46.30 45.70 46.13 1,171,748 +0.12(+0.26%)
Nov 23, 2012 45.74 46.35 45.64 46.01 743,951 +0.51(+1.12%)
Nov 21, 2012 45.08 45.60 45.08 45.50 1,269,530 +0.28(+0.62%)
Nov 20, 2012 44.59 45.49 44.52 45.22 1,860,499 +0.36(+0.80%)
Nov 19, 2012 44.26 44.94 44.07 44.86 1,872,268 +1.19(+2.72%)
Nov 16, 2012 44.08 44.42 42.91 43.67 4,239,304 -0.37(-0.84%)
Nov 15, 2012 44.11 44.32 43.73 44.04 1,472,593 -0.19(-0.43%)
Nov 14, 2012 44.34 44.74 44.12 44.23 1,804,793 -0.04(-0.09%)
Nov 13, 2012 44.41 44.83 43.98 44.27 1,555,905 -0.32(-0.72%)
Nov 12, 2012 44.62 44.68 44.20 44.59 1,760,888 +0.25(+0.56%)
Nov 09, 2012 43.72 44.60 43.52 44.34 3,003,548 +0.23(+0.52%)
Nov 08, 2012 44.50 44.76 43.92 44.11 2,858,026 -0.21(-0.47%)
Nov 07, 2012 44.93 45.48 44.30 44.32 2,252,000 -0.96(-2.12%)
Nov 06, 2012 44.61 45.48 44.55 45.28 1,955,799 +0.68(+1.52%)
Nov 05, 2012 44.64 44.99 44.39 44.60 1,419,496 -0.30(-0.67%)
Nov 02, 2012 45.73 45.78 44.84 44.90 1,495,739 -0.56(-1.23%)
Nov 01, 2012 44.65 45.60 44.60 45.46 1,801,412 +0.94(+2.11%)
Oct 31, 2012 44.55 44.66 44.00 44.52 1,901,407 +0.25(+0.56%)
Oct 26, 2012 44.77 44.27 44.27 44.27 3,167,600 -1.03(-2.27%)
Oct 25, 2012 44.46 45.36 44.03 45.30 4,400,279 +1.22(+2.77%)
Oct 24, 2012 43.85 44.18 43.32 44.08 5,752,517 +1.23(+2.87%)
Oct 23, 2012 42.51 43.49 42.31 42.85 6,498,478 +1.13(+2.70%)
Oct 19, 2012 41.45 41.90 40.80 41.72 5,218,097 +0.30(+0.73%)
Oct 18, 2012 40.61 41.68 40.60 41.42 6,917,595 +0.27(+0.66%)
Oct 17, 2012 44.44 44.45 40.92 41.15 17,504,822 -6.27(-13.22%)
Oct 16, 2012 46.58 47.77 46.18 47.42 2,818,466 +0.88(+1.89%)
Oct 15, 2012 46.36 46.69 45.37 46.54 2,097,891 +0.49(+1.06%)
Oct 12, 2012 45.39 46.06 45.28 46.05 1,363,698 +0.62(+1.36%)
Oct 11, 2012 45.04 46.02 45.03 45.43 1,440,703 -0.18(-0.39%)
Oct 10, 2012 46.12 46.42 45.49 45.61 1,466,787 -0.50(-1.08%)
Oct 09, 2012 46.58 46.87 45.66 46.11 1,958,385 -0.55(-1.18%)
Oct 08, 2012 46.40 47.30 46.05 46.66 1,581,865 -0.06(-0.13%)
Oct 05, 2012 47.06 47.77 46.36 46.72 1,372,251 +0.09(+0.19%)
Oct 04, 2012 46.43 46.76 45.04 46.63 3,104,828 +0.20(+0.43%)
Oct 03, 2012 46.84 47.36 46.05 46.43 2,385,003 -0.49(-1.04%)
Oct 02, 2012 47.02 47.62 46.24 46.92 1,811,366 +0.20(+0.43%)
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.