Skip to main content

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, 2014 66.83 66.92 65.18 65.43 1,923,597 -1.64(-2.45%)
Jan 30, 2014 66.52 68.89 66.34 67.07 1,913,277 +1.21(+1.84%)
Jan 29, 2014 65.99 66.48 65.52 65.86 1,600,703 -0.07(-0.11%)
Jan 28, 2014 65.01 67.25 64.50 65.93 2,092,950 +2.39(+3.76%)
Jan 27, 2014 64.79 64.79 63.11 63.54 1,992,739 -1.15(-1.78%)
Jan 24, 2014 65.06 65.26 64.30 64.69 1,812,722 -0.64(-0.98%)
Jan 23, 2014 64.46 65.36 64.16 65.33 1,287,267 +0.51(+0.79%)
Jan 22, 2014 64.41 64.86 64.41 64.82 1,367,068 +0.31(+0.48%)
Jan 21, 2014 65.01 65.15 64.21 64.51 917,570 +0.00(+0.00%)
Jan 17, 2014 64.78 64.51 64.51 64.51 1,084,400 -0.46(-0.71%)
Jan 16, 2014 65.21 65.28 64.71 64.97 853,025 -0.26(-0.40%)
Jan 15, 2014 65.11 65.50 65.11 65.23 875,073 +0.12(+0.18%)
Jan 14, 2014 63.65 65.11 63.32 65.11 1,148,658 +1.81(+2.86%)
Jan 13, 2014 64.94 64.99 63.04 63.30 1,209,748 -1.74(-2.68%)
Jan 10, 2014 64.95 65.05 64.17 65.04 781,679 +0.34(+0.53%)
Jan 09, 2014 64.99 65.20 64.31 64.70 1,029,889 +0.13(+0.20%)
Jan 08, 2014 64.07 64.58 63.69 64.57 948,812 +0.63(+0.99%)
Jan 07, 2014 63.28 64.12 63.04 63.94 858,079 +0.02(+0.03%)
Jan 06, 2014 64.53 64.85 63.85 63.92 637,338 -0.37(-0.58%)
Jan 03, 2014 64.65 64.70 63.89 64.29 849,843 -0.09(-0.14%)
Jan 02, 2014 63.65 64.50 63.57 64.38 796,745 -0.12(-0.18%)
Dec 31, 2013 64.64 64.50 64.50 64.50 740,300 +0.24(+0.37%)
Dec 30, 2013 63.85 64.47 63.45 64.26 648,533 +0.28(+0.44%)
Dec 27, 2013 63.90 64.33 63.89 63.98 456,838 +0.33(+0.52%)
Dec 26, 2013 63.33 63.66 63.25 63.65 516,928 +0.57(+0.90%)
Dec 24, 2013 62.67 63.15 62.24 63.08 422,925 +0.59(+0.94%)
Dec 23, 2013 62.64 62.64 62.09 62.49 561,623 +0.28(+0.45%)
Dec 20, 2013 61.51 62.44 61.36 62.21 1,216,468 +0.65(+1.06%)
Dec 19, 2013 62.00 62.39 61.52 61.56 709,638 -0.74(-1.19%)
Dec 18, 2013 61.60 62.40 61.24 62.30 899,944 +0.46(+0.74%)
Dec 17, 2013 60.59 61.99 60.59 61.84 900,726 +0.86(+1.41%)
Dec 16, 2013 60.47 61.46 60.37 60.98 850,353 +0.39(+0.64%)
Dec 13, 2013 60.47 60.77 59.88 60.59 724,041 +0.50(+0.83%)
Dec 12, 2013 59.90 60.60 59.63 60.09 949,807 +0.19(+0.32%)
Dec 11, 2013 60.81 60.81 59.85 59.90 853,380 -0.80(-1.32%)
Dec 10, 2013 60.77 60.97 60.59 60.70 756,908 -0.23(-0.38%)
Dec 09, 2013 60.99 61.41 60.72 60.93 880,506 -0.07(-0.11%)
Dec 06, 2013 61.95 61.99 60.99 61.00 0 -0.31(-0.51%)
Dec 05, 2013 61.70 61.95 61.12 61.31 0 -0.67(-1.08%)
Dec 04, 2013 61.49 62.48 61.19 61.98 0 -0.03(-0.05%)
Dec 03, 2013 62.05 62.30 61.94 62.01 0 -0.01(-0.02%)
Dec 02, 2013 61.65 62.29 61.48 62.02 663,841 +0.16(+0.26%)
Nov 29, 2013 61.80 62.01 61.29 61.86 0 +0.12(+0.19%)
Nov 27, 2013 60.90 61.90 60.45 61.74 0 +1.19(+1.97%)
Nov 26, 2013 60.54 60.75 59.37 60.55 0 +0.08(+0.13%)
Nov 25, 2013 61.18 61.56 60.25 60.47 690,767 -0.96(-1.56%)
Nov 22, 2013 61.42 61.86 61.07 61.43 0 +0.26(+0.43%)
Nov 21, 2013 61.48 61.64 61.02 61.17 921,716 +0.25(+0.41%)
Nov 20, 2013 61.81 62.07 60.81 60.92 804,506 -0.65(-1.06%)
Nov 19, 2013 62.02 62.28 61.22 61.57 859,812 -0.87(-1.39%)
Nov 18, 2013 62.99 63.29 62.29 62.44 873,821 -0.21(-0.34%)
Nov 15, 2013 61.75 62.89 61.74 62.65 0 +0.47(+0.76%)
Nov 14, 2013 61.67 62.24 60.81 62.18 1,167,218 +0.82(+1.34%)
Nov 13, 2013 61.26 61.46 60.50 61.36 1,144,354 +0.09(+0.15%)
Nov 12, 2013 59.81 62.11 59.62 61.27 2,303,859 +1.60(+2.68%)
Nov 11, 2013 59.46 60.01 59.23 59.67 0 -0.05(-0.08%)
Nov 08, 2013 59.71 60.38 59.54 59.72 0 -0.02(-0.03%)
Nov 07, 2013 60.44 61.20 59.63 59.74 957,484 -0.37(-0.62%)
Nov 06, 2013 59.39 60.84 59.04 60.11 1,325,517 +0.95(+1.61%)
Nov 05, 2013 58.22 59.34 58.22 59.16 753,263 +0.46(+0.78%)
Nov 04, 2013 58.20 58.90 58.02 58.70 990,685 +0.58(+1.00%)
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.