Skip to main content

Check Point Software (NQ: CHKP )

164.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 23.74 24.32 23.60 24.32 3,355,782 +0.82(+3.49%)
Sep 29, 2005 23.38 23.50 23.01 23.50 1,916,717 +0.10(+0.43%)
Sep 28, 2005 23.30 23.58 23.14 23.40 1,069,560 +0.21(+0.91%)
Sep 27, 2005 23.70 23.70 22.95 23.19 2,094,376 -0.46(-1.95%)
Sep 26, 2005 23.16 23.72 23.06 23.65 1,405,660 +0.46(+1.98%)
Sep 23, 2005 23.19 23.21 22.83 23.19 943,476 +0.06(+0.26%)
Sep 22, 2005 23.13 23.52 22.83 23.13 1,687,738 +0.07(+0.30%)
Sep 21, 2005 23.32 23.40 22.89 23.06 1,831,404 -0.42(-1.79%)
Sep 20, 2005 23.35 23.71 23.22 23.48 2,074,964 +0.09(+0.38%)
Sep 19, 2005 23.50 23.52 23.22 23.39 1,544,101 -0.04(-0.17%)
Sep 16, 2005 23.15 23.43 22.93 23.43 1,893,434 +0.18(+0.77%)
Sep 15, 2005 23.54 23.58 23.24 23.25 1,606,995 -0.27(-1.15%)
Sep 14, 2005 23.87 24.04 23.43 23.52 1,411,800 -0.46(-1.92%)
Sep 13, 2005 23.50 24.07 23.33 23.98 1,579,577 +0.40(+1.70%)
Sep 12, 2005 23.41 24.01 23.28 23.58 2,574,722 +0.15(+0.64%)
Sep 09, 2005 23.10 23.49 22.85 23.43 1,377,049 +0.28(+1.21%)
Sep 08, 2005 23.15 23.35 22.93 23.15 1,274,776 -0.12(-0.52%)
Sep 07, 2005 23.00 23.30 22.84 23.27 1,430,719 +0.38(+1.66%)
Sep 06, 2005 22.30 22.96 22.12 22.89 2,003,530 +0.55(+2.46%)
Sep 02, 2005 22.42 22.69 22.20 22.34 965,202 -0.12(-0.53%)
Sep 01, 2005 22.45 22.51 22.10 22.46 1,091,354 -0.10(-0.44%)
Aug 31, 2005 22.61 22.77 22.34 22.56 1,482,664 -0.09(-0.40%)
Aug 30, 2005 22.32 22.72 22.25 22.65 1,807,997 +0.29(+1.30%)
Aug 29, 2005 21.93 22.49 21.90 22.36 1,246,909 +0.39(+1.78%)
Aug 26, 2005 22.16 22.19 21.85 21.97 732,010 -0.13(-0.59%)
Aug 25, 2005 22.04 22.16 21.80 22.10 1,148,424 +0.11(+0.50%)
Aug 24, 2005 22.24 22.37 21.91 21.99 967,927 -0.25(-1.12%)
Aug 23, 2005 22.51 22.60 22.20 22.24 978,841 -0.32(-1.42%)
Aug 22, 2005 22.56 22.68 22.44 22.56 1,246,207 +0.01(+0.04%)
Aug 19, 2005 22.73 22.87 22.47 22.55 1,696,881 -0.20(-0.88%)
Aug 18, 2005 22.24 22.82 22.24 22.75 2,126,953 +0.38(+1.70%)
Aug 17, 2005 22.17 22.50 22.01 22.37 1,276,809 +0.07(+0.31%)
Aug 16, 2005 22.41 22.59 22.20 22.30 2,455,523 -0.15(-0.67%)
Aug 15, 2005 22.21 22.59 22.15 22.45 1,770,960 +0.21(+0.94%)
Aug 12, 2005 21.86 22.31 21.77 22.24 1,919,654 +0.30(+1.37%)
Aug 11, 2005 21.77 22.02 21.77 21.94 1,827,558 +0.12(+0.55%)
Aug 10, 2005 21.90 22.08 21.75 21.82 1,552,224 -0.15(-0.68%)
Aug 09, 2005 22.04 22.25 21.81 21.97 1,207,680 -0.01(-0.05%)
Aug 08, 2005 22.01 22.13 21.85 21.98 1,367,069 +0.00(+0.00%)
Aug 05, 2005 22.02 22.34 21.95 21.98 1,465,421 -0.02(-0.09%)
Aug 04, 2005 22.14 22.24 21.91 22.00 2,445,676 -0.09(-0.41%)
Aug 03, 2005 22.32 22.46 22.01 22.09 2,177,545 -0.41(-1.82%)
Aug 02, 2005 22.37 22.65 22.33 22.50 1,276,860 +0.04(+0.18%)
Aug 01, 2005 22.53 22.57 22.25 22.46 2,033,192 -0.07(-0.31%)
Jul 29, 2005 22.91 23.00 22.50 22.53 1,701,455 -0.24(-1.05%)
Jul 28, 2005 22.70 22.85 22.24 22.77 2,393,603 +0.07(+0.31%)
Jul 27, 2005 22.77 22.91 22.51 22.70 1,899,649 -0.06(-0.26%)
Jul 26, 2005 23.03 23.19 22.76 22.76 1,634,099 -0.19(-0.83%)
Jul 25, 2005 22.93 23.25 22.69 22.95 1,482,874 -0.07(-0.30%)
Jul 22, 2005 23.34 23.46 22.83 23.02 1,354,592 -0.21(-0.90%)
Jul 21, 2005 23.47 23.54 23.05 23.23 2,060,534 -0.16(-0.68%)
Jul 20, 2005 22.80 23.54 22.75 23.39 3,556,488 +0.35(+1.52%)
Jul 19, 2005 22.78 23.95 22.76 23.04 12,807,960 +1.42(+6.57%)
Jul 18, 2005 21.38 21.63 21.26 21.62 2,361,031 +0.22(+1.03%)
Jul 15, 2005 21.67 21.67 21.16 21.40 1,566,540 +0.07(+0.33%)
Jul 14, 2005 21.50 21.59 21.19 21.33 1,123,922 -0.06(-0.28%)
Jul 13, 2005 21.45 21.45 20.85 21.39 2,007,291 +0.04(+0.19%)
Jul 12, 2005 21.50 21.60 21.03 21.35 1,936,338 -0.29(-1.34%)
Jul 11, 2005 21.00 21.68 20.96 21.64 2,168,510 +0.76(+3.64%)
Jul 08, 2005 20.68 21.22 20.57 20.88 4,000,220 -0.12(-0.57%)
Jul 07, 2005 20.84 21.10 20.75 21.00 1,811,785 -0.02(-0.10%)
Jul 06, 2005 20.58 21.24 20.55 21.02 4,018,265 +0.71(+3.50%)
Jul 05, 2005 20.24 20.65 20.00 20.31 2,420,800 +0.06(+0.30%)
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.