Skip to main content

Check Point Software (NQ: CHKP )

164.96 +0.81 (+0.49%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 21.59 21.75 21.32 21.56 5,805,579 +0.05(+0.23%)
Jan 30, 2006 21.96 22.13 21.31 21.51 5,438,418 -0.93(-4.14%)
Jan 27, 2006 21.55 22.47 21.59 22.44 3,781,758 +0.89(+4.13%)
Jan 26, 2006 21.09 21.94 21.01 21.55 2,833,204 +0.57(+2.72%)
Jan 25, 2006 21.25 21.32 20.93 20.98 1,782,697 -0.25(-1.18%)
Jan 24, 2006 21.44 21.58 21.08 21.23 1,800,623 -0.25(-1.16%)
Jan 23, 2006 21.19 21.65 21.04 21.48 2,484,626 +0.25(+1.18%)
Jan 20, 2006 21.78 21.88 21.10 21.23 2,223,512 -0.66(-3.02%)
Jan 19, 2006 21.62 21.97 21.60 21.89 1,178,259 +0.34(+1.58%)
Jan 18, 2006 21.57 21.76 21.34 21.55 1,427,670 -0.16(-0.74%)
Jan 17, 2006 21.74 21.75 21.50 21.71 1,932,516 -0.25(-1.14%)
Jan 13, 2006 21.89 22.07 21.69 21.96 1,213,435 +0.01(+0.05%)
Jan 12, 2006 21.65 22.37 21.50 21.95 2,670,100 +0.26(+1.20%)
Jan 11, 2006 21.60 21.82 21.37 21.69 1,036,051 +0.09(+0.42%)
Jan 10, 2006 21.75 21.79 21.45 21.60 913,840 -0.25(-1.14%)
Jan 09, 2006 22.01 22.15 21.56 21.85 1,430,432 -0.27(-1.22%)
Jan 06, 2006 21.32 22.27 21.30 22.12 5,101,877 +1.07(+5.08%)
Jan 05, 2006 21.19 21.63 20.89 21.05 2,694,494 -0.23(-1.08%)
Jan 04, 2006 21.04 21.47 20.95 21.28 5,128,985 +0.86(+4.21%)
Jan 03, 2006 20.18 20.60 19.98 20.42 2,502,369 +0.36(+1.79%)
Dec 30, 2005 20.24 20.27 19.96 20.06 2,019,156 -0.39(-1.91%)
Dec 29, 2005 20.39 20.57 20.22 20.45 1,606,415 +0.05(+0.25%)
Dec 28, 2005 20.71 20.79 20.30 20.40 1,927,800 -0.59(-2.81%)
Dec 27, 2005 21.05 21.23 20.92 20.99 1,320,700 -0.07(-0.33%)
Dec 23, 2005 21.03 21.13 20.90 21.06 1,044,297 +0.09(+0.43%)
Dec 22, 2005 21.04 21.15 20.90 20.97 1,837,154 -0.19(-0.90%)
Dec 21, 2005 20.30 21.32 20.15 21.16 4,623,388 +0.90(+4.44%)
Dec 20, 2005 20.20 20.50 20.01 20.26 2,374,209 +0.01(+0.05%)
Dec 19, 2005 20.64 20.74 20.15 20.25 2,975,995 -0.25(-1.22%)
Dec 16, 2005 20.96 21.00 20.49 20.50 2,818,164 -0.53(-2.52%)
Dec 15, 2005 20.30 21.25 20.30 21.03 3,017,046 +0.70(+3.44%)
Dec 14, 2005 20.16 20.54 19.94 20.33 2,299,010 +0.07(+0.35%)
Dec 13, 2005 20.16 20.37 20.04 20.26 2,831,877 +0.04(+0.20%)
Dec 12, 2005 20.56 20.64 20.15 20.22 3,102,884 -0.44(-2.13%)
Dec 09, 2005 21.05 21.14 20.41 20.66 3,364,219 -0.51(-2.41%)
Dec 08, 2005 21.35 21.41 20.77 21.17 2,652,231 -0.18(-0.84%)
Dec 07, 2005 21.31 21.50 21.21 21.35 2,100,570 -0.06(-0.28%)
Dec 06, 2005 21.41 21.56 21.21 21.41 3,618,850 -0.03(-0.14%)
Dec 05, 2005 21.91 22.03 21.40 21.44 1,476,828 -0.57(-2.59%)
Dec 02, 2005 21.98 22.03 21.78 22.01 1,143,443 +0.03(+0.14%)
Dec 01, 2005 21.36 22.01 21.35 21.98 1,700,630 +0.69(+3.24%)
Nov 30, 2005 21.34 21.50 21.11 21.29 2,520,744 -0.30(-1.39%)
Nov 29, 2005 21.75 21.98 21.40 21.59 1,227,938 -0.22(-1.01%)
Nov 28, 2005 21.86 22.11 21.81 21.81 1,559,090 -0.19(-0.86%)
Nov 25, 2005 22.11 22.19 21.86 22.00 653,826 -0.03(-0.14%)
Nov 23, 2005 22.00 22.19 21.90 22.03 1,373,421 -0.01(-0.05%)
Nov 22, 2005 21.84 22.19 21.65 22.04 1,231,801 +0.02(+0.09%)
Nov 21, 2005 22.19 22.25 21.64 22.02 1,676,108 -0.40(-1.78%)
Nov 18, 2005 22.55 22.73 22.24 22.42 1,519,915 -0.06(-0.27%)
Nov 17, 2005 21.72 22.49 21.71 22.48 2,038,259 +0.73(+3.36%)
Nov 16, 2005 21.57 21.83 21.45 21.75 1,264,715 +0.10(+0.46%)
Nov 15, 2005 21.87 21.98 21.51 21.65 1,410,979 -0.35(-1.59%)
Nov 14, 2005 22.20 22.27 21.89 22.00 1,358,728 -0.24(-1.08%)
Nov 11, 2005 22.39 22.56 22.05 22.24 1,031,495 -0.23(-1.02%)
Nov 10, 2005 21.95 22.59 21.71 22.47 1,514,821 +0.46(+2.09%)
Nov 09, 2005 21.88 22.15 21.70 22.01 1,590,144 +0.00(+0.00%)
Nov 08, 2005 22.03 22.23 21.88 22.01 1,088,498 -0.17(-0.77%)
Nov 07, 2005 22.13 22.22 21.88 22.18 1,630,901 -0.15(-0.67%)
Nov 04, 2005 22.05 22.40 21.94 22.33 1,050,328 +0.20(+0.90%)
Nov 03, 2005 22.08 22.28 21.93 22.13 1,987,646 +0.19(+0.87%)
Nov 02, 2005 22.20 22.35 21.87 21.94 2,844,912 -0.54(-2.40%)
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.