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, 2007 22.12 22.27 21.82 21.96 974,888 -0.30(-1.35%)
Dec 28, 2007 22.45 22.49 22.10 22.26 794,994 -0.06(-0.27%)
Dec 27, 2007 22.67 22.68 22.05 22.32 981,623 -0.37(-1.63%)
Dec 26, 2007 22.01 22.99 22.01 22.69 1,173,789 +0.25(+1.11%)
Dec 24, 2007 22.02 22.70 22.01 22.44 560,485 +0.31(+1.40%)
Dec 21, 2007 21.16 22.35 21.06 22.13 3,361,657 +1.19(+5.68%)
Dec 20, 2007 20.91 21.15 20.48 20.94 1,309,625 +0.24(+1.16%)
Dec 19, 2007 20.77 20.91 20.51 20.70 707,294 -0.14(-0.67%)
Dec 18, 2007 20.71 20.98 20.47 20.84 935,856 +0.26(+1.26%)
Dec 17, 2007 21.36 21.40 20.47 20.58 1,702,544 -0.79(-3.70%)
Dec 14, 2007 21.68 21.70 21.11 21.37 1,058,874 -0.23(-1.06%)
Dec 13, 2007 22.04 22.13 21.57 21.60 1,185,350 -0.45(-2.04%)
Dec 12, 2007 22.25 22.26 21.50 22.05 1,536,574 -0.06(-0.27%)
Dec 11, 2007 22.44 22.54 21.91 22.11 928,820 -0.40(-1.78%)
Dec 10, 2007 22.50 22.65 22.25 22.51 793,331 +0.08(+0.36%)
Dec 07, 2007 22.60 22.64 22.15 22.43 886,758 -0.21(-0.93%)
Dec 06, 2007 22.37 22.80 22.12 22.64 1,025,278 +0.45(+2.03%)
Dec 05, 2007 22.53 22.60 22.14 22.19 1,024,582 -0.11(-0.49%)
Dec 04, 2007 22.28 22.47 22.03 22.30 728,059 -0.16(-0.71%)
Dec 03, 2007 22.70 22.98 22.43 22.46 1,080,091 -0.36(-1.58%)
Nov 30, 2007 22.23 22.93 22.23 22.82 1,655,145 +0.50(+2.24%)
Nov 29, 2007 22.20 22.40 21.93 22.32 1,027,317 -0.11(-0.49%)
Nov 28, 2007 21.59 22.54 21.59 22.43 3,155,846 +0.92(+4.28%)
Nov 27, 2007 20.93 21.72 20.91 21.51 1,381,478 +0.69(+3.31%)
Nov 26, 2007 21.42 21.44 20.76 20.82 1,337,700 -0.59(-2.76%)
Nov 23, 2007 21.31 21.64 21.20 21.41 604,113 +0.04(+0.19%)
Nov 21, 2007 20.95 21.60 20.79 21.37 1,592,977 +0.29(+1.38%)
Nov 20, 2007 21.28 21.72 20.70 21.08 2,353,872 -0.32(-1.50%)
Nov 19, 2007 21.60 21.74 21.23 21.40 1,414,581 -0.29(-1.34%)
Nov 16, 2007 21.73 21.83 21.40 21.69 1,738,993 +0.07(+0.32%)
Nov 15, 2007 21.85 22.06 21.46 21.62 1,623,007 -0.39(-1.77%)
Nov 14, 2007 22.43 22.59 21.95 22.01 1,342,314 -0.39(-1.74%)
Nov 13, 2007 22.07 22.51 21.77 22.40 1,534,913 +0.55(+2.52%)
Nov 12, 2007 22.23 22.48 21.80 21.85 2,086,469 -0.39(-1.75%)
Nov 09, 2007 23.38 23.38 22.19 22.24 2,751,512 -1.06(-4.55%)
Nov 08, 2007 23.85 24.02 22.85 23.30 3,293,215 -0.77(-3.20%)
Nov 07, 2007 24.53 24.53 24.01 24.07 1,043,436 -0.61(-2.47%)
Nov 06, 2007 24.35 25.02 24.35 24.68 1,735,943 +0.40(+1.65%)
Nov 05, 2007 24.51 24.81 24.10 24.28 1,228,897 -0.54(-2.18%)
Nov 02, 2007 25.15 25.17 24.64 24.82 1,142,129 -0.08(-0.32%)
Nov 01, 2007 25.14 25.32 24.52 24.90 1,390,245 -0.36(-1.43%)
Oct 31, 2007 25.21 25.45 24.76 25.26 1,531,819 +0.19(+0.76%)
Oct 30, 2007 25.41 25.53 24.96 25.07 2,223,987 -0.50(-1.96%)
Oct 29, 2007 25.31 25.74 25.19 25.57 1,375,487 +0.27(+1.07%)
Oct 26, 2007 25.02 25.49 24.61 25.30 1,553,000 +0.52(+2.10%)
Oct 25, 2007 25.11 25.28 24.48 24.78 1,135,833 -0.22(-0.88%)
Oct 24, 2007 25.52 25.61 24.36 25.00 3,305,734 -0.63(-2.46%)
Oct 23, 2007 25.23 25.70 25.00 25.63 3,067,198 -0.27(-1.04%)
Oct 22, 2007 26.60 26.79 25.55 25.90 4,597,600 -0.08(-0.31%)
Oct 19, 2007 26.75 26.75 25.70 25.98 2,285,920 -0.52(-1.96%)
Oct 18, 2007 26.57 26.74 25.99 26.50 1,866,982 -0.07(-0.26%)
Oct 17, 2007 26.70 26.74 26.20 26.57 1,365,760 +0.29(+1.10%)
Oct 16, 2007 26.38 26.59 26.09 26.28 1,717,628 -0.06(-0.23%)
Oct 15, 2007 26.31 26.58 25.96 26.34 1,369,230 -0.05(-0.19%)
Oct 12, 2007 25.85 26.50 25.59 26.39 1,411,465 +0.70(+2.72%)
Oct 11, 2007 26.25 26.33 25.44 25.69 1,893,916 -0.47(-1.80%)
Oct 10, 2007 26.21 26.35 25.85 26.16 1,181,262 -0.14(-0.53%)
Oct 09, 2007 25.73 26.46 25.73 26.30 2,238,766 +0.55(+2.14%)
Oct 08, 2007 25.68 26.01 25.61 25.75 1,446,339 -0.08(-0.31%)
Oct 05, 2007 25.61 26.03 25.37 25.83 1,746,746 +0.33(+1.29%)
Oct 04, 2007 24.96 25.70 24.96 25.50 2,057,549 +0.52(+2.08%)
Oct 03, 2007 25.00 25.17 24.76 24.98 1,196,694 -0.07(-0.28%)
Oct 02, 2007 25.45 25.53 25.00 25.05 1,199,676 -0.34(-1.34%)
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.