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 (%)
Jan 31, 2012 56.61 56.61 55.58 56.29 1,282,937 -0.18(-0.32%)
Jan 30, 2012 55.64 56.72 54.91 56.47 1,054,348 +0.19(+0.34%)
Jan 27, 2012 55.48 56.62 55.22 56.28 1,163,890 +0.65(+1.17%)
Jan 26, 2012 56.95 57.07 55.16 55.63 1,604,170 -0.93(-1.64%)
Jan 25, 2012 56.50 57.16 56.28 56.56 1,772,958 +0.04(+0.07%)
Jan 24, 2012 55.51 56.92 55.30 56.52 2,133,753 +0.69(+1.24%)
Jan 23, 2012 54.88 55.97 54.59 55.83 1,772,920 +1.08(+1.97%)
Jan 20, 2012 54.39 55.32 54.16 54.75 1,911,643 +0.34(+0.62%)
Jan 19, 2012 54.97 55.21 54.35 54.41 1,570,334 -0.28(-0.51%)
Jan 18, 2012 55.16 55.49 54.29 54.69 1,725,508 -0.19(-0.35%)
Jan 17, 2012 52.00 55.18 51.70 54.88 6,797,852 +3.98(+7.82%)
Jan 13, 2012 52.37 52.37 50.82 50.90 4,326,884 -1.43(-2.73%)
Jan 12, 2012 52.57 52.89 52.13 52.33 1,691,209 +0.05(+0.10%)
Jan 11, 2012 52.60 53.09 52.19 52.28 1,472,930 -0.31(-0.59%)
Jan 10, 2012 51.61 52.70 51.24 52.59 2,203,151 +1.26(+2.45%)
Jan 09, 2012 51.55 51.89 50.64 51.33 2,403,838 -0.03(-0.06%)
Jan 06, 2012 52.06 52.10 51.06 51.36 1,667,002 -0.91(-1.74%)
Jan 05, 2012 51.76 52.37 51.08 52.27 1,522,113 +0.54(+1.04%)
Jan 04, 2012 52.58 52.90 51.72 51.73 1,892,769 -0.81(-1.54%)
Dec 30, 2011 52.94 53.00 52.49 52.54 771,843 -0.40(-0.76%)
Dec 29, 2011 53.04 53.05 52.20 52.94 882,746 +0.25(+0.47%)
Dec 28, 2011 53.30 53.50 52.47 52.69 1,302,796 -0.56(-1.05%)
Dec 27, 2011 53.32 53.51 53.00 53.25 1,071,791 -0.07(-0.13%)
Dec 23, 2011 53.96 53.96 52.95 53.32 734,690 +1.18(+2.26%)
Dec 21, 2011 54.31 54.68 51.15 52.14 4,180,524 -2.47(-4.52%)
Dec 20, 2011 53.75 54.73 53.75 54.61 1,316,745 +1.56(+2.94%)
Dec 19, 2011 54.19 54.83 52.92 53.05 1,500,297 -1.13(-2.09%)
Dec 16, 2011 53.00 54.47 52.77 54.18 3,125,311 +1.46(+2.77%)
Dec 15, 2011 52.29 53.01 52.20 52.72 2,372,789 +0.75(+1.44%)
Dec 14, 2011 52.45 53.17 50.74 51.97 2,242,605 -0.95(-1.80%)
Dec 13, 2011 53.71 54.13 52.73 52.92 1,892,170 -0.64(-1.19%)
Dec 12, 2011 54.00 54.00 52.83 53.56 1,569,202 -1.12(-2.05%)
Dec 09, 2011 53.29 54.92 53.26 54.68 1,519,268 +1.75(+3.31%)
Dec 08, 2011 53.48 54.12 52.81 52.93 1,640,624 -0.73(-1.36%)
Dec 07, 2011 54.03 54.24 52.85 53.66 1,812,352 -0.59(-1.09%)
Dec 06, 2011 55.13 55.43 54.08 54.25 1,418,560 -0.88(-1.60%)
Dec 05, 2011 55.33 56.09 54.97 55.13 1,023,707 +0.49(+0.90%)
Dec 02, 2011 55.43 55.61 54.56 54.64 1,259,786 -0.34(-0.62%)
Dec 01, 2011 55.20 55.30 54.80 54.98 1,487,270 -0.36(-0.65%)
Nov 30, 2011 54.62 55.77 54.49 55.34 1,797,005 +1.76(+3.28%)
Nov 29, 2011 54.73 54.95 53.38 53.58 1,904,250 -1.33(-2.42%)
Nov 28, 2011 54.49 55.24 54.04 54.91 1,572,165 +1.51(+2.83%)
Nov 25, 2011 53.25 54.51 53.16 53.40 1,251,646 -0.28(-0.52%)
Nov 23, 2011 53.13 53.91 52.51 53.68 2,314,771 +0.06(+0.11%)
Nov 22, 2011 52.92 54.19 52.46 53.62 2,273,532 +0.65(+1.23%)
Nov 21, 2011 53.50 53.79 52.24 52.97 1,739,415 -0.95(-1.76%)
Nov 18, 2011 53.99 54.32 52.94 53.92 2,645,904 -0.15(-0.28%)
Nov 17, 2011 56.37 56.37 53.50 54.07 4,311,369 -2.58(-4.55%)
Nov 16, 2011 58.41 58.49 56.51 56.65 1,462,033 -2.24(-3.80%)
Nov 15, 2011 56.91 59.08 56.91 58.89 1,337,655 +1.26(+2.19%)
Nov 14, 2011 58.46 58.74 57.35 57.63 1,301,728 -0.70(-1.20%)
Nov 11, 2011 58.20 58.45 57.40 58.33 1,495,022 +0.51(+0.88%)
Nov 10, 2011 57.87 58.20 57.11 57.82 1,404,883 +0.34(+0.59%)
Nov 09, 2011 57.92 58.80 56.91 57.48 1,740,526 -1.35(-2.29%)
Nov 08, 2011 58.81 59.50 58.46 58.83 791,453 +0.34(+0.58%)
Nov 07, 2011 58.91 58.93 57.71 58.49 877,585 -0.59(-1.00%)
Nov 04, 2011 58.64 59.21 57.67 59.08 1,460,611 +0.43(+0.73%)
Nov 03, 2011 57.34 58.81 57.10 58.65 2,373,437 +0.00(+0.00%)
Nov 02, 2011 56.78 58.90 56.42 58.65 2,568,668 +2.09(+3.70%)
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.