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 (%)
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%)
Jul 02, 2012 49.50 49.58 48.08 48.46 1,595,192 -1.13(-2.28%)
Jun 29, 2012 48.32 49.59 48.17 49.59 2,161,578 +2.11(+4.44%)
Jun 28, 2012 49.18 49.30 46.94 47.48 2,020,167 -1.88(-3.81%)
Jun 27, 2012 49.37 49.74 49.04 49.36 829,419 +0.29(+0.59%)
Jun 26, 2012 48.97 49.49 48.57 49.07 1,209,233 +0.22(+0.45%)
Jun 25, 2012 48.86 48.98 48.25 48.85 1,706,746 -0.62(-1.25%)
Jun 22, 2012 49.28 49.89 49.00 49.47 1,258,227 +0.31(+0.63%)
Jun 21, 2012 50.33 50.66 49.09 49.16 1,837,888 -1.39(-2.75%)
Jun 20, 2012 48.83 51.06 48.36 50.55 4,162,471 +1.91(+3.93%)
Jun 19, 2012 49.32 49.41 48.06 48.64 4,495,560 -0.52(-1.06%)
Jun 18, 2012 50.49 50.50 48.99 49.16 4,796,297 -1.23(-2.44%)
Jun 15, 2012 51.30 51.34 50.04 50.39 3,741,097 -0.83(-1.62%)
Jun 14, 2012 51.54 51.61 50.70 51.22 2,358,988 -0.59(-1.14%)
Jun 13, 2012 53.55 53.55 51.59 51.81 2,254,484 -1.83(-3.41%)
Jun 12, 2012 53.60 54.03 53.18 53.64 1,144,388 +0.33(+0.62%)
Jun 11, 2012 53.83 54.15 53.15 53.31 1,394,593 -0.36(-0.67%)
Jun 08, 2012 53.41 53.80 53.33 53.67 1,155,077 -0.11(-0.20%)
Jun 07, 2012 53.75 54.05 53.17 53.78 2,457,236 +0.55(+1.03%)
Jun 06, 2012 52.11 53.30 51.74 53.23 2,405,632 +1.31(+2.52%)
Jun 05, 2012 50.77 51.99 50.77 51.92 2,090,572 +0.75(+1.47%)
Jun 04, 2012 50.53 51.22 50.42 51.17 2,518,508 +0.71(+1.41%)
Jun 01, 2012 51.09 51.48 50.15 50.46 2,392,538 -0.78(-1.52%)
May 31, 2012 51.33 51.70 50.55 51.24 2,643,669 -0.26(-0.50%)
May 30, 2012 51.95 52.37 51.37 51.50 1,817,397 -1.09(-2.07%)
May 29, 2012 52.88 52.96 52.19 52.59 2,027,961 +0.33(+0.63%)
May 25, 2012 52.44 52.76 51.93 52.26 1,769,138 -0.04(-0.08%)
May 24, 2012 54.54 54.64 52.16 52.30 3,089,302 -2.24(-4.11%)
May 23, 2012 53.76 54.69 53.12 54.54 1,186,417 +0.13(+0.24%)
May 22, 2012 54.09 55.12 53.92 54.41 1,739,719 +0.32(+0.59%)
May 21, 2012 52.63 54.34 52.07 54.09 2,255,727 +1.00(+1.88%)
May 18, 2012 53.86 53.89 52.52 53.09 2,610,480 -0.49(-0.91%)
May 17, 2012 53.62 54.05 53.49 53.58 2,493,358 -0.21(-0.39%)
May 16, 2012 53.88 54.41 53.31 53.79 2,436,105 +0.37(+0.69%)
May 15, 2012 52.69 54.10 52.54 53.42 2,749,030 +0.68(+1.29%)
May 14, 2012 52.90 53.42 52.55 52.74 2,004,608 -0.74(-1.38%)
May 11, 2012 53.45 54.34 53.39 53.48 2,013,981 -0.13(-0.24%)
May 10, 2012 56.03 56.31 53.48 53.61 2,875,494 -2.34(-4.18%)
May 09, 2012 54.77 56.05 54.75 55.95 2,353,282 +0.55(+0.99%)
May 08, 2012 55.20 55.52 54.16 55.40 2,218,344 -0.06(-0.11%)
May 07, 2012 55.11 55.65 54.51 55.46 1,931,983 +0.29(+0.53%)
May 04, 2012 56.45 56.54 55.15 55.17 2,407,067 -1.66(-2.92%)
May 03, 2012 58.33 58.57 56.74 56.83 2,484,735 -1.70(-2.90%)
May 02, 2012 57.72 58.90 57.72 58.53 1,735,183 +0.32(+0.55%)
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.