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 (%)
Aug 31, 2007 23.50 23.58 23.24 23.46 1,024,823 +0.16(+0.69%)
Aug 30, 2007 23.44 23.44 23.10 23.30 976,177 -0.06(-0.26%)
Aug 29, 2007 23.08 23.53 22.89 23.36 1,720,751 +0.47(+2.05%)
Aug 28, 2007 22.93 23.20 22.84 22.89 1,443,815 -0.22(-0.95%)
Aug 27, 2007 23.26 23.48 22.89 23.11 638,696 -0.19(-0.82%)
Aug 24, 2007 23.25 23.48 23.10 23.30 639,592 -0.06(-0.26%)
Aug 23, 2007 23.34 23.58 23.22 23.36 652,350 -0.09(-0.38%)
Aug 22, 2007 23.50 23.54 22.83 23.45 2,114,002 -0.01(-0.04%)
Aug 21, 2007 22.65 23.62 22.65 23.46 2,057,681 +0.63(+2.76%)
Aug 20, 2007 22.70 23.14 22.45 22.83 1,436,349 +0.21(+0.93%)
Aug 17, 2007 22.07 22.98 21.81 22.62 2,950,195 +0.02(+0.09%)
Aug 16, 2007 22.51 22.96 22.01 22.60 1,767,819 -0.22(-0.96%)
Aug 15, 2007 23.20 23.47 22.79 22.82 1,460,687 -0.23(-1.00%)
Aug 14, 2007 23.07 23.50 22.83 23.05 1,203,442 +0.13(+0.57%)
Aug 13, 2007 23.11 23.52 22.80 22.92 1,571,795 -0.19(-0.82%)
Aug 10, 2007 22.11 23.58 21.78 23.11 2,531,735 +0.85(+3.82%)
Aug 09, 2007 23.54 23.73 22.21 22.26 3,039,085 -1.43(-6.04%)
Aug 08, 2007 24.20 24.22 23.34 23.69 2,972,538 -0.66(-2.71%)
Aug 07, 2007 24.04 24.48 23.73 24.35 1,968,327 +0.17(+0.70%)
Aug 06, 2007 23.77 24.45 23.77 24.18 2,088,462 +0.46(+1.94%)
Aug 03, 2007 23.88 24.79 23.66 23.72 1,766,397 -1.01(-4.08%)
Aug 02, 2007 24.16 24.84 24.01 24.73 1,916,388 +0.64(+2.66%)
Aug 01, 2007 24.16 24.84 23.75 24.09 3,240,719 -0.27(-1.11%)
Jul 31, 2007 24.99 25.07 24.35 24.36 2,360,906 -0.45(-1.81%)
Jul 30, 2007 24.38 24.92 24.16 24.81 1,807,269 +0.38(+1.56%)
Jul 27, 2007 25.35 25.38 24.33 24.43 2,717,558 -0.90(-3.55%)
Jul 26, 2007 24.96 25.34 23.28 25.33 3,406,614 -0.04(-0.16%)
Jul 25, 2007 25.47 25.61 25.25 25.37 3,476,025 +0.01(+0.04%)
Jul 24, 2007 24.40 25.99 24.40 25.36 8,632,709 +1.66(+7.00%)
Jul 23, 2007 23.53 24.11 23.42 23.70 2,760,437 +0.29(+1.24%)
Jul 20, 2007 23.66 24.05 23.37 23.41 1,985,196 -0.18(-0.76%)
Jul 19, 2007 23.30 23.65 23.14 23.59 1,391,364 +0.38(+1.64%)
Jul 18, 2007 23.20 23.45 23.07 23.21 1,172,949 -0.12(-0.51%)
Jul 17, 2007 23.15 23.57 23.07 23.33 1,171,811 +0.15(+0.65%)
Jul 16, 2007 23.32 23.38 22.97 23.18 1,158,040 -0.14(-0.60%)
Jul 13, 2007 23.13 23.36 23.02 23.32 948,694 +0.06(+0.26%)
Jul 12, 2007 22.75 23.28 22.63 23.26 1,217,106 +0.46(+2.02%)
Jul 11, 2007 22.80 22.81 22.49 22.80 1,767,401 +0.01(+0.04%)
Jul 10, 2007 23.10 23.10 22.49 22.79 3,632,811 -0.40(-1.72%)
Jul 09, 2007 23.16 23.32 22.85 23.19 1,566,574 +0.03(+0.13%)
Jul 06, 2007 23.41 23.53 23.05 23.16 1,666,302 -0.20(-0.86%)
Jul 05, 2007 23.47 23.61 23.20 23.36 1,876,233 -0.21(-0.89%)
Jul 03, 2007 23.22 24.26 23.08 23.57 2,187,689 +0.49(+2.12%)
Jul 02, 2007 22.81 23.21 22.71 23.08 1,326,643 +0.27(+1.18%)
Jun 29, 2007 23.08 23.09 22.57 22.81 2,026,531 -0.32(-1.38%)
Jun 28, 2007 23.23 23.42 23.00 23.13 1,532,464 -0.17(-0.73%)
Jun 27, 2007 22.92 23.39 22.83 23.30 1,454,749 +0.18(+0.78%)
Jun 26, 2007 23.33 23.44 22.97 23.12 982,613 -0.05(-0.22%)
Jun 25, 2007 23.35 23.41 23.07 23.17 1,106,015 -0.28(-1.19%)
Jun 22, 2007 23.43 23.50 23.32 23.45 1,332,179 -0.10(-0.42%)
Jun 21, 2007 23.32 23.66 23.21 23.55 1,159,451 +0.22(+0.94%)
Jun 20, 2007 23.52 23.64 23.33 23.33 1,362,900 -0.19(-0.81%)
Jun 19, 2007 23.30 23.64 23.23 23.52 1,471,600 +0.20(+0.86%)
Jun 18, 2007 23.31 23.48 23.18 23.32 1,073,600 -0.06(-0.26%)
Jun 15, 2007 23.53 23.80 23.26 23.38 2,489,600 +0.08(+0.34%)
Jun 14, 2007 23.29 23.60 23.26 23.30 1,570,100 -0.06(-0.26%)
Jun 13, 2007 23.17 23.42 23.01 23.36 978,200 +0.17(+0.73%)
Jun 12, 2007 23.31 23.39 23.06 23.19 1,007,100 -0.19(-0.81%)
Jun 11, 2007 23.25 23.62 23.23 23.38 911,754 +0.08(+0.34%)
Jun 08, 2007 23.01 23.33 22.97 23.30 1,185,085 +0.09(+0.39%)
Jun 07, 2007 23.69 23.84 23.04 23.21 1,870,639 -0.69(-2.89%)
Jun 06, 2007 24.07 24.16 23.80 23.90 1,127,886 -0.32(-1.32%)
Jun 05, 2007 23.74 24.36 23.74 24.22 2,299,936 +0.45(+1.89%)
Jun 04, 2007 23.45 23.92 23.36 23.77 1,710,582 +0.08(+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.