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, 2019 110.18 112.59 110.18 111.92 1,373,298 +0.99(+0.89%)
Jan 30, 2019 111.00 112.74 108.52 110.93 1,851,635 +0.17(+0.15%)
Jan 29, 2019 109.48 110.97 108.72 110.76 1,652,585 +1.12(+1.02%)
Jan 28, 2019 107.34 110.35 107.34 109.64 1,645,261 +1.65(+1.53%)
Jan 25, 2019 108.05 108.69 107.47 107.99 694,300 +0.64(+0.60%)
Jan 24, 2019 107.57 107.90 106.42 107.35 521,750 -0.05(-0.05%)
Jan 23, 2019 106.57 108.18 105.96 107.40 1,107,392 +0.74(+0.69%)
Jan 22, 2019 106.50 107.69 105.88 106.66 834,745 -0.18(-0.17%)
Jan 18, 2019 106.63 107.62 105.42 106.84 962,700 +0.89(+0.84%)
Jan 17, 2019 104.46 106.50 104.44 105.95 845,873 +1.52(+1.46%)
Jan 16, 2019 106.13 106.47 104.22 104.43 993,960 -1.47(-1.39%)
Jan 15, 2019 104.23 107.00 104.06 105.90 947,284 +1.60(+1.53%)
Jan 14, 2019 104.83 105.21 103.46 104.30 1,078,342 -1.09(-1.03%)
Jan 11, 2019 107.14 108.27 104.71 105.39 1,329,800 -2.43(-2.25%)
Jan 10, 2019 107.38 108.59 106.89 107.82 889,173 +0.32(+0.30%)
Jan 09, 2019 107.97 109.83 107.15 107.50 1,410,923 -0.07(-0.07%)
Jan 08, 2019 105.25 107.61 105.08 107.57 859,371 +2.70(+2.57%)
Jan 07, 2019 104.88 105.44 103.54 104.87 1,216,322 -0.48(-0.46%)
Jan 04, 2019 103.83 105.52 103.61 105.35 1,136,000 +3.00(+2.93%)
Jan 03, 2019 101.84 104.26 101.78 102.35 938,544 -1.15(-1.11%)
Jan 02, 2019 101.04 103.72 100.63 103.50 940,475 +0.85(+0.83%)
Dec 31, 2018 103.52 104.00 102.09 102.65 438,200 -0.26(-0.25%)
Dec 28, 2018 103.56 104.06 101.79 102.91 455,900 -0.56(-0.54%)
Dec 27, 2018 101.72 103.48 100.59 103.47 541,503 +0.49(+0.48%)
Dec 26, 2018 99.94 103.08 99.12 102.98 748,787 +3.38(+3.39%)
Dec 24, 2018 99.21 100.84 98.57 99.60 534,400 -0.44(-0.44%)
Dec 21, 2018 103.53 104.26 99.73 100.04 1,483,900 -3.09(-3.00%)
Dec 20, 2018 104.23 104.73 101.32 103.13 1,048,928 -1.23(-1.18%)
Dec 19, 2018 104.76 106.93 103.37 104.36 977,579 -0.19(-0.18%)
Dec 18, 2018 105.28 105.74 103.72 104.55 731,749 +0.41(+0.39%)
Dec 17, 2018 107.13 107.43 103.61 104.14 822,494 -3.28(-3.05%)
Dec 14, 2018 107.31 109.29 106.91 107.42 761,500 -1.02(-0.94%)
Dec 13, 2018 109.47 110.00 107.91 108.44 815,977 -0.30(-0.28%)
Dec 12, 2018 110.00 110.47 108.36 108.74 883,139 -0.10(-0.09%)
Dec 11, 2018 109.82 111.10 108.60 108.84 854,481 -0.29(-0.27%)
Dec 10, 2018 106.03 109.56 105.67 109.13 1,306,438 +2.85(+2.68%)
Dec 07, 2018 109.70 109.77 105.78 106.28 1,423,200 -3.71(-3.37%)
Dec 06, 2018 108.54 110.15 108.35 109.99 1,489,777 -0.22(-0.20%)
Dec 04, 2018 112.00 112.79 110.01 110.21 856,200 -2.26(-2.01%)
Dec 03, 2018 112.78 113.16 111.79 112.47 912,197 +0.66(+0.59%)
Nov 30, 2018 110.64 111.99 110.34 111.81 1,050,300 +1.43(+1.30%)
Nov 29, 2018 111.12 111.22 109.50 110.38 928,266 -0.77(-0.69%)
Nov 28, 2018 108.34 111.47 108.23 111.15 1,338,036 +3.30(+3.06%)
Nov 27, 2018 109.97 109.98 107.62 107.85 913,470 -2.35(-2.13%)
Nov 26, 2018 110.00 110.36 108.94 110.20 663,675 +1.06(+0.97%)
Nov 23, 2018 106.79 109.90 106.62 109.14 489,800 +1.15(+1.06%)
Nov 21, 2018 107.99 107.99 107.99 0 +0.87(+0.81%)
Nov 20, 2018 110.38 110.98 106.35 107.12 1,951,821 -4.30(-3.86%)
Nov 19, 2018 113.80 113.89 110.92 111.42 851,568 -2.92(-2.55%)
Nov 16, 2018 113.10 114.40 112.24 114.34 713,100 +0.80(+0.70%)
Nov 15, 2018 110.70 113.74 110.22 113.54 968,412 +2.25(+2.02%)
Nov 14, 2018 111.50 112.78 110.79 111.29 861,008 +0.36(+0.32%)
Nov 13, 2018 111.37 112.39 110.03 110.93 890,302 +0.15(+0.14%)
Nov 12, 2018 111.87 112.06 110.66 110.78 757,789 -1.86(-1.65%)
Nov 09, 2018 110.76 112.73 109.01 112.64 1,166,700 +1.03(+0.92%)
Nov 08, 2018 112.36 113.18 111.07 111.61 950,285 -1.24(-1.10%)
Nov 07, 2018 112.97 113.47 112.17 112.85 1,225,101 +1.01(+0.90%)
Nov 06, 2018 111.21 112.77 111.00 111.84 994,507 +0.20(+0.18%)
Nov 05, 2018 111.05 112.15 110.51 111.64 744,671 +0.64(+0.58%)
Nov 02, 2018 111.91 112.42 109.67 111.00 912,500 -0.38(-0.34%)
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.