Check Point Software (NQ: CHKP )

173.21 -0.68 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.97 13.23 12.88 12.97 1,688,700 -0.08(-0.61%)
Dec 30, 2002 13.31 13.33 12.83 13.05 2,213,800 -0.22(-1.66%)
Dec 27, 2002 13.30 13.59 13.12 13.27 1,673,200 -0.22(-1.63%)
Dec 26, 2002 13.71 13.96 13.35 13.49 1,717,200 -0.15(-1.10%)
Dec 24, 2002 13.65 13.93 13.62 13.64 822,200 -0.21(-1.52%)
Dec 23, 2002 13.43 13.98 13.23 13.85 2,646,600 +0.41(+3.05%)
Dec 20, 2002 13.43 13.70 13.23 13.44 3,115,200 +0.26(+1.97%)
Dec 19, 2002 13.07 13.45 12.92 13.18 5,100,800 +0.03(+0.23%)
Dec 18, 2002 13.61 13.76 13.01 13.15 4,157,300 -0.67(-4.85%)
Dec 17, 2002 13.90 14.09 13.70 13.82 2,164,000 -0.11(-0.79%)
Dec 16, 2002 13.31 14.06 13.25 13.93 2,727,400 +0.49(+3.65%)
Dec 13, 2002 14.08 14.11 13.33 13.44 4,346,300 -0.75(-5.29%)
Dec 12, 2002 14.01 14.21 13.90 14.19 3,569,100 +0.40(+2.90%)
Dec 11, 2002 13.74 14.20 13.63 13.79 4,823,900 -0.12(-0.86%)
Dec 10, 2002 14.02 14.42 13.82 13.91 5,225,100 +0.17(+1.24%)
Dec 09, 2002 14.35 14.35 13.65 13.74 5,789,300 -0.75(-5.18%)
Dec 06, 2002 14.20 14.69 14.19 14.49 5,125,800 -0.43(-2.88%)
Dec 05, 2002 15.64 15.90 14.89 14.92 4,827,100 -0.58(-3.74%)
Dec 04, 2002 15.78 15.93 15.47 15.50 3,676,800 -0.57(-3.55%)
Dec 03, 2002 16.84 16.84 16.00 16.07 3,399,000 -0.79(-4.69%)
Dec 02, 2002 17.50 18.00 16.85 16.86 3,936,900 -0.19(-1.11%)
Nov 29, 2002 17.30 17.49 17.00 17.05 2,027,100 +0.05(+0.29%)
Nov 27, 2002 16.77 17.20 16.51 17.00 4,747,700 +0.80(+4.94%)
Nov 26, 2002 16.90 17.10 16.13 16.20 3,826,400 -0.93(-5.43%)
Nov 25, 2002 17.06 17.43 16.96 17.13 3,878,600 +0.05(+0.29%)
Nov 22, 2002 16.95 17.38 16.90 17.08 4,069,100 -0.38(-2.18%)
Nov 21, 2002 16.22 17.80 16.18 17.46 8,677,000 +1.54(+9.67%)
Nov 20, 2002 15.35 16.02 15.05 15.92 3,629,000 +0.64(+4.19%)
Nov 19, 2002 15.50 15.55 15.10 15.28 3,381,200 -0.57(-3.60%)
Nov 18, 2002 16.29 16.30 15.74 15.85 3,851,000 -0.20(-1.25%)
Nov 15, 2002 15.45 16.20 14.95 16.05 5,203,200 +0.68(+4.42%)
Nov 14, 2002 15.23 15.44 14.63 15.37 5,936,800 +0.47(+3.15%)
Nov 13, 2002 13.80 15.18 13.65 14.90 7,694,800 +0.99(+7.12%)
Nov 12, 2002 13.90 14.27 13.69 13.91 3,635,900 +0.16(+1.16%)
Nov 11, 2002 14.31 14.31 13.70 13.75 3,460,700 -0.61(-4.25%)
Nov 08, 2002 14.80 15.12 14.22 14.36 4,215,300 -0.40(-2.71%)
Nov 07, 2002 15.25 15.30 14.37 14.76 4,472,400 -0.79(-5.08%)
Nov 06, 2002 15.05 15.68 14.68 15.55 6,210,500 -0.05(-0.32%)
Nov 05, 2002 14.65 15.66 14.54 15.60 4,211,700 +0.80(+5.41%)
Nov 04, 2002 14.88 15.40 14.61 14.80 4,590,800 +0.55(+3.86%)
Nov 01, 2002 13.73 14.40 13.56 14.25 3,283,700 +0.46(+3.34%)
Oct 31, 2002 14.01 14.36 13.63 13.79 3,118,700 -0.16(-1.15%)
Oct 30, 2002 13.61 14.40 13.45 13.95 3,929,543 +0.45(+3.33%)
Oct 29, 2002 14.30 14.82 13.40 13.50 3,998,300 -0.73(-5.13%)
Oct 28, 2002 14.82 14.99 14.07 14.23 3,598,500 -0.29(-2.00%)
Oct 25, 2002 13.63 14.62 13.50 14.52 3,950,760 +0.63(+4.54%)
Oct 24, 2002 13.93 14.37 13.56 13.89 5,579,427 +0.44(+3.27%)
Oct 23, 2002 12.97 13.49 12.87 13.45 3,108,466 +0.36(+2.75%)
Oct 22, 2002 12.96 13.48 12.75 13.09 4,663,815 +0.07(+0.54%)
Oct 21, 2002 13.20 13.37 13.00 13.02 5,888,300 -0.29(-2.18%)
Oct 18, 2002 13.65 14.00 13.03 13.31 22,215,348 -3.42(-20.44%)
Oct 17, 2002 17.19 17.34 16.55 16.73 4,850,114 +0.68(+4.24%)
Oct 16, 2002 15.64 16.20 15.61 16.05 4,771,100 +0.11(+0.69%)
Oct 15, 2002 16.15 16.35 15.74 15.94 5,234,627 +0.65(+4.25%)
Oct 14, 2002 14.63 15.59 14.33 15.29 4,663,300 +0.37(+2.48%)
Oct 11, 2002 14.29 15.05 14.25 14.92 5,589,612 +0.93(+6.65%)
Oct 10, 2002 13.05 14.10 13.02 13.99 5,002,200 +0.99(+7.62%)
Oct 09, 2002 12.97 13.39 12.62 13.00 4,354,000 -0.10(-0.76%)
Oct 08, 2002 13.29 13.41 12.80 13.10 3,962,000 +0.04(+0.31%)
Oct 07, 2002 13.54 13.80 13.00 13.06 4,656,500 -0.53(-3.89%)
Oct 04, 2002 13.46 13.85 13.17 13.59 4,482,320 +0.18(+1.33%)
Oct 03, 2002 13.75 13.96 13.35 13.41 7,857,847 +0.41(+3.16%)
Oct 02, 2002 13.11 13.85 12.98 13.00 5,771,255 -0.23(-1.74%)
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.