Check Point Software (NQ: CHKP )

165.24 +1.09 (+0.66%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 45.99 46.27 45.61 46.26 1,003,334 +0.24(+0.52%)
Dec 30, 2010 45.94 47.08 45.83 46.02 1,448,866 +0.23(+0.50%)
Dec 29, 2010 45.77 46.16 45.61 45.79 913,473 -0.04(-0.09%)
Dec 28, 2010 45.93 46.18 45.61 45.83 664,286 -0.09(-0.20%)
Dec 27, 2010 45.66 46.08 45.40 45.92 577,931 +0.07(+0.15%)
Dec 23, 2010 45.79 46.08 45.63 45.85 919,560 -0.05(-0.11%)
Dec 22, 2010 45.76 45.99 45.71 45.90 835,027 +0.12(+0.27%)
Dec 21, 2010 45.92 45.92 45.60 45.78 1,072,736 +0.14(+0.31%)
Dec 20, 2010 45.85 45.97 44.69 45.64 2,091,907 -0.03(-0.07%)
Dec 17, 2010 45.57 45.76 45.22 45.67 2,497,401 +0.29(+0.64%)
Dec 16, 2010 44.67 45.59 44.53 45.38 2,374,591 +0.85(+1.91%)
Dec 15, 2010 44.79 44.91 44.23 44.53 777,700 -0.27(-0.60%)
Dec 14, 2010 44.64 45.08 44.58 44.80 1,172,606 +0.17(+0.38%)
Dec 13, 2010 44.93 45.05 44.60 44.63 1,188,367 -0.02(-0.03%)
Dec 10, 2010 44.62 44.73 44.19 44.65 1,062,437 +0.24(+0.53%)
Dec 09, 2010 44.80 44.89 44.23 44.41 807,781 -0.29(-0.65%)
Dec 08, 2010 44.82 44.95 44.46 44.70 818,692 +0.11(+0.25%)
Dec 07, 2010 45.32 45.40 44.57 44.59 1,103,930 -0.36(-0.80%)
Dec 06, 2010 45.29 45.48 44.82 44.95 1,405,692 -0.23(-0.51%)
Dec 03, 2010 44.44 45.48 44.36 45.18 2,096,252 +0.69(+1.55%)
Dec 02, 2010 44.27 44.69 44.10 44.49 1,838,144 +0.42(+0.95%)
Dec 01, 2010 43.44 44.35 43.29 44.07 1,992,028 +1.20(+2.80%)
Nov 30, 2010 42.92 43.05 42.36 42.87 1,118,866 -0.25(-0.58%)
Nov 29, 2010 43.32 43.41 42.49 43.12 1,550,105 -0.37(-0.85%)
Nov 26, 2010 43.83 43.83 43.45 43.49 871,111 -0.41(-0.93%)
Nov 24, 2010 43.41 43.90 43.90 43.90 2,012,702 +0.75(+1.74%)
Nov 23, 2010 43.50 43.69 42.73 43.15 987,403 -0.67(-1.53%)
Nov 22, 2010 43.62 43.96 43.29 43.82 1,507,658 -0.03(-0.07%)
Nov 19, 2010 43.19 44.00 43.00 43.85 1,610,664 +0.66(+1.53%)
Nov 18, 2010 43.21 43.59 43.00 43.19 1,385,378 +0.37(+0.86%)
Nov 17, 2010 42.72 42.93 42.60 42.82 1,211,581 +0.23(+0.54%)
Nov 16, 2010 42.83 43.05 42.31 42.59 1,873,085 -0.65(-1.50%)
Nov 15, 2010 43.25 43.56 42.91 43.24 1,357,849 +0.04(+0.09%)
Nov 12, 2010 43.33 43.60 42.94 43.20 969,812 -0.47(-1.08%)
Nov 11, 2010 43.41 43.70 42.66 43.67 2,204,030 -0.28(-0.64%)
Nov 10, 2010 43.26 44.02 42.93 43.95 1,992,677 +0.76(+1.76%)
Nov 09, 2010 43.31 43.58 42.87 43.19 1,820,077 -0.16(-0.37%)
Nov 08, 2010 43.13 43.56 42.84 43.35 1,375,851 +0.00(+0.00%)
Nov 05, 2010 42.91 43.60 42.83 43.35 1,203,841 +0.35(+0.81%)
Nov 04, 2010 43.15 43.47 42.94 43.00 1,553,425 +0.26(+0.61%)
Nov 03, 2010 42.85 43.11 42.47 42.74 3,084,171 -0.26(-0.60%)
Nov 02, 2010 43.45 43.58 42.82 43.00 2,960,816 -0.36(-0.83%)
Nov 01, 2010 42.92 43.40 42.92 43.36 1,739,242 +0.61(+1.43%)
Oct 29, 2010 42.88 43.27 42.69 42.75 2,139,071 -0.13(-0.30%)
Oct 28, 2010 42.76 42.93 42.37 42.88 2,138,547 +0.03(+0.07%)
Oct 27, 2010 42.40 42.88 42.10 42.85 2,132,941 +0.85(+2.02%)
Oct 25, 2010 41.65 42.06 41.41 42.00 2,117,275 +0.37(+0.89%)
Oct 22, 2010 40.44 41.65 40.27 41.63 2,974,587 +1.05(+2.59%)
Oct 21, 2010 40.02 40.61 40.01 40.58 3,197,065 +0.39(+0.97%)
Oct 20, 2010 39.42 41.88 38.99 40.19 6,792,855 +1.63(+4.23%)
Oct 19, 2010 38.68 38.87 38.23 38.56 2,535,852 -0.41(-1.05%)
Oct 18, 2010 39.10 39.24 38.87 38.97 2,473,060 -0.30(-0.76%)
Oct 15, 2010 39.44 39.55 38.84 39.27 2,457,548 -0.02(-0.05%)
Oct 14, 2010 39.74 39.74 38.18 39.29 3,001,020 -0.45(-1.13%)
Oct 13, 2010 39.54 39.98 39.53 39.74 2,629,842 +0.53(+1.35%)
Oct 12, 2010 38.36 39.50 38.36 39.21 5,638,732 +0.93(+2.43%)
Oct 11, 2010 37.93 38.38 37.87 38.28 2,373,898 +0.53(+1.40%)
Oct 08, 2010 37.75 37.94 37.29 37.75 2,024,704 +0.00(+0.00%)
Oct 07, 2010 37.31 37.84 37.02 37.75 2,595,342 +0.73(+1.97%)
Oct 06, 2010 37.37 37.79 36.83 37.02 1,722,753 -0.81(-2.14%)
Oct 05, 2010 37.00 37.99 36.80 37.83 3,242,488 +1.11(+3.02%)
Oct 04, 2010 36.79 37.02 36.55 36.72 1,625,500 -0.19(-0.51%)
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.