Check Point Software (NQ: CHKP )

164.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 48.35 48.75 48.04 48.16 1,638,623 -0.53(-1.09%)
Sep 27, 2012 47.71 49.22 47.50 48.69 2,679,851 +1.18(+2.48%)
Sep 26, 2012 47.84 48.17 47.12 47.51 2,066,763 -0.61(-1.27%)
Sep 25, 2012 47.42 48.41 47.27 48.12 2,712,203 +0.80(+1.69%)
Sep 24, 2012 46.48 47.63 46.15 47.32 1,663,069 +0.64(+1.37%)
Sep 21, 2012 47.08 47.86 46.32 46.68 4,089,885 -0.28(-0.60%)
Sep 20, 2012 46.68 47.16 46.38 46.96 1,945,089 +0.24(+0.51%)
Sep 19, 2012 46.76 47.00 46.20 46.72 1,784,640 -0.17(-0.36%)
Sep 18, 2012 47.40 47.42 46.73 46.89 1,796,629 -0.42(-0.89%)
Sep 17, 2012 47.55 47.61 47.00 47.31 1,684,848 -0.20(-0.42%)
Sep 14, 2012 48.67 49.32 47.32 47.51 5,227,615 -1.15(-2.36%)
Sep 13, 2012 47.94 48.76 47.79 48.66 1,922,048 +0.65(+1.35%)
Sep 12, 2012 48.24 48.61 47.92 48.01 1,725,430 +0.05(+0.10%)
Sep 11, 2012 47.36 48.20 47.31 47.96 1,609,011 +0.51(+1.06%)
Sep 10, 2012 48.03 48.25 47.36 47.45 1,913,594 -0.80(-1.67%)
Sep 07, 2012 48.58 49.09 47.94 48.26 1,457,511 -0.25(-0.52%)
Sep 06, 2012 47.14 48.89 47.08 48.51 3,539,449 +1.63(+3.48%)
Sep 05, 2012 45.80 47.00 45.80 46.88 2,358,562 +0.98(+2.14%)
Sep 04, 2012 45.86 46.56 44.77 45.90 3,735,683 -0.19(-0.41%)
Aug 31, 2012 46.23 46.93 45.45 46.09 3,101,121 +0.16(+0.35%)
Aug 30, 2012 47.33 47.52 45.85 45.93 4,251,493 -1.79(-3.75%)
Aug 29, 2012 47.99 48.20 47.46 47.72 1,702,929 -0.65(-1.34%)
Aug 27, 2012 49.34 49.55 48.31 48.37 2,177,241 -0.95(-1.93%)
Aug 24, 2012 49.64 49.98 48.99 49.32 1,616,959 -0.26(-0.52%)
Aug 23, 2012 50.20 50.39 49.35 49.58 1,611,738 -0.67(-1.33%)
Aug 22, 2012 50.57 50.90 50.04 50.25 1,192,571 -0.23(-0.46%)
Aug 21, 2012 50.76 51.27 50.16 50.48 1,775,489 -0.14(-0.28%)
Aug 20, 2012 51.00 51.37 50.12 50.62 1,800,171 -0.44(-0.86%)
Aug 17, 2012 50.80 51.54 50.71 51.06 3,168,338 +0.56(+1.11%)
Aug 16, 2012 48.92 51.06 48.85 50.50 2,541,326 +1.95(+4.02%)
Aug 15, 2012 48.16 48.81 47.70 48.55 2,591,562 +0.61(+1.27%)
Aug 14, 2012 50.94 50.94 47.86 47.94 3,532,683 -2.77(-5.46%)
Aug 13, 2012 51.80 51.80 50.09 50.71 1,682,180 -1.08(-2.09%)
Aug 10, 2012 50.30 51.86 50.27 51.79 1,454,795 +1.14(+2.25%)
Aug 09, 2012 50.85 51.34 50.50 50.65 1,378,346 -0.26(-0.51%)
Aug 08, 2012 50.33 51.88 50.20 50.91 2,522,692 +0.57(+1.13%)
Aug 07, 2012 49.23 50.68 49.17 50.34 2,518,383 +0.76(+1.53%)
Aug 06, 2012 49.18 50.20 49.18 49.58 1,679,119 +0.19(+0.38%)
Aug 03, 2012 49.26 49.99 49.13 49.39 2,306,505 +1.18(+2.45%)
Aug 02, 2012 47.50 48.77 47.50 48.21 1,920,075 +0.20(+0.42%)
Aug 01, 2012 48.19 48.40 47.59 48.01 1,584,686 -0.56(-1.15%)
Jul 31, 2012 48.33 49.16 48.20 48.57 1,733,744 +0.25(+0.52%)
Jul 30, 2012 50.16 50.17 47.78 48.32 2,858,777 -2.00(-3.97%)
Jul 27, 2012 49.43 50.46 48.99 50.32 1,682,729 +1.02(+2.07%)
Jul 26, 2012 48.46 49.52 48.43 49.30 2,278,239 +1.73(+3.64%)
Jul 25, 2012 47.17 48.28 47.08 47.57 2,481,080 +0.30(+0.63%)
Jul 24, 2012 47.87 47.97 46.91 47.27 2,207,245 -0.60(-1.25%)
Jul 23, 2012 48.45 48.81 47.13 47.87 2,622,644 -1.51(-3.06%)
Jul 20, 2012 49.53 50.08 49.37 49.38 3,035,075 -0.55(-1.10%)
Jul 19, 2012 49.30 50.23 49.12 49.93 3,275,145 +1.18(+2.42%)
Jul 18, 2012 46.24 50.45 46.00 48.75 7,644,638 +3.13(+6.86%)
Jul 17, 2012 45.90 46.22 45.32 45.62 3,308,259 +0.32(+0.71%)
Jul 16, 2012 45.68 46.35 45.11 45.30 3,668,975 -0.74(-1.61%)
Jul 13, 2012 44.76 46.09 44.33 46.04 3,740,148 +1.75(+3.95%)
Jul 12, 2012 44.52 44.68 43.18 44.29 3,310,949 -0.39(-0.87%)
Jul 11, 2012 44.48 45.45 44.16 44.68 2,621,036 +0.40(+0.90%)
Jul 10, 2012 45.14 45.48 44.03 44.28 3,455,267 -0.68(-1.51%)
Jul 09, 2012 47.29 47.44 44.56 44.96 4,514,824 -2.31(-4.89%)
Jul 06, 2012 50.00 50.00 47.07 47.27 2,346,332 -2.98(-5.93%)
Jul 05, 2012 49.61 50.47 49.37 50.25 1,954,120 +0.72(+1.45%)
Jul 03, 2012 48.30 49.83 47.95 49.53 2,340,161 +1.07(+2.21%)
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.