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, 2004 17.96 18.08 17.39 17.54 3,339,400 -0.38(-2.12%)
Aug 30, 2004 18.38 18.45 17.91 17.92 2,200,500 -0.56(-3.03%)
Aug 27, 2004 18.33 18.60 18.19 18.48 1,329,300 +0.22(+1.20%)
Aug 26, 2004 18.25 18.68 18.16 18.26 1,743,700 -0.06(-0.33%)
Aug 25, 2004 18.39 18.59 18.26 18.32 2,132,400 -0.02(-0.11%)
Aug 24, 2004 18.26 18.60 18.14 18.34 2,647,800 +0.12(+0.66%)
Aug 23, 2004 18.25 18.49 18.15 18.22 1,518,200 -0.02(-0.11%)
Aug 20, 2004 18.36 18.58 18.18 18.24 2,897,000 -0.10(-0.55%)
Aug 19, 2004 18.25 18.53 18.02 18.34 3,849,900 +0.09(+0.49%)
Aug 18, 2004 17.63 18.34 17.49 18.25 3,953,500 +0.66(+3.75%)
Aug 17, 2004 17.50 17.79 17.41 17.59 2,602,600 +0.36(+2.09%)
Aug 16, 2004 16.55 17.51 16.55 17.23 2,242,600 +0.33(+1.95%)
Aug 13, 2004 16.71 17.00 16.59 16.90 3,095,400 +0.33(+1.99%)
Aug 12, 2004 16.86 17.01 16.46 16.57 4,388,300 -0.46(-2.70%)
Aug 11, 2004 17.26 17.26 16.76 17.03 4,516,300 -0.54(-3.07%)
Aug 10, 2004 17.42 17.57 17.26 17.57 5,567,400 +0.19(+1.09%)
Aug 09, 2004 17.63 17.80 17.30 17.38 3,189,800 +0.03(+0.17%)
Aug 06, 2004 17.46 17.83 17.24 17.35 4,167,900 -0.56(-3.13%)
Aug 05, 2004 18.83 18.88 17.75 17.91 4,640,200 -0.74(-3.97%)
Aug 04, 2004 18.10 18.73 18.05 18.65 6,653,400 +0.19(+1.03%)
Aug 03, 2004 19.65 19.82 18.33 18.46 6,123,400 -1.24(-6.29%)
Aug 02, 2004 19.33 19.75 19.11 19.70 2,492,600 -0.19(-0.96%)
Jul 30, 2004 19.88 20.01 19.55 19.89 2,321,500 +0.06(+0.30%)
Jul 29, 2004 19.29 19.95 19.29 19.83 3,577,500 +0.70(+3.66%)
Jul 28, 2004 19.10 19.38 18.71 19.13 4,304,100 +0.17(+0.90%)
Jul 27, 2004 18.60 19.11 18.42 18.96 6,461,000 +0.47(+2.54%)
Jul 26, 2004 18.55 19.14 17.70 18.49 18,749,300 -2.25(-10.85%)
Jul 23, 2004 21.40 21.43 20.60 20.74 3,507,800 -0.67(-3.13%)
Jul 22, 2004 21.59 21.64 20.67 21.41 5,634,900 -0.05(-0.23%)
Jul 21, 2004 22.28 22.39 21.33 21.46 3,827,200 -0.61(-2.76%)
Jul 20, 2004 21.40 22.12 21.35 22.07 3,786,300 +0.79(+3.71%)
Jul 19, 2004 22.11 22.13 20.73 21.28 8,306,500 -0.34(-1.57%)
Jul 16, 2004 22.25 22.47 21.61 21.62 4,471,500 -0.38(-1.73%)
Jul 15, 2004 22.75 22.87 21.89 22.00 8,129,600 -1.20(-5.17%)
Jul 14, 2004 22.47 23.80 22.45 23.20 4,186,600 +0.35(+1.53%)
Jul 13, 2004 23.22 23.50 22.75 22.85 2,477,600 -0.40(-1.72%)
Jul 12, 2004 23.18 23.68 22.79 23.25 3,312,900 -0.06(-0.26%)
Jul 09, 2004 23.50 23.76 23.10 23.31 3,210,900 +0.11(+0.47%)
Jul 08, 2004 24.00 24.00 23.08 23.20 5,349,200 -0.99(-4.09%)
Jul 07, 2004 24.58 24.74 23.51 24.19 4,911,600 -0.54(-2.18%)
Jul 06, 2004 25.22 25.40 24.46 24.73 3,346,700 -0.98(-3.81%)
Jul 02, 2004 26.01 26.05 25.45 25.71 2,407,200 -0.44(-1.68%)
Jul 01, 2004 27.12 27.16 25.75 26.15 3,795,100 -0.84(-3.11%)
Jun 30, 2004 27.00 27.09 26.51 26.99 3,720,000 +0.00(+0.00%)
Jun 29, 2004 25.74 27.09 25.70 26.99 4,883,100 +1.14(+4.41%)
Jun 28, 2004 26.14 26.29 25.65 25.85 2,912,700 -0.02(-0.08%)
Jun 25, 2004 25.44 26.06 25.41 25.87 1,890,800 +0.37(+1.45%)
Jun 24, 2004 25.90 26.10 25.46 25.50 2,494,800 -0.27(-1.05%)
Jun 23, 2004 25.39 25.97 25.26 25.77 4,510,300 +0.45(+1.78%)
Jun 22, 2004 25.17 25.38 24.84 25.32 2,491,700 +0.36(+1.44%)
Jun 21, 2004 25.32 25.47 24.85 24.96 2,462,600 -0.09(-0.36%)
Jun 18, 2004 24.83 25.30 24.69 25.05 2,538,500 +0.13(+0.52%)
Jun 17, 2004 25.27 25.51 24.89 24.92 1,592,000 -0.44(-1.74%)
Jun 16, 2004 25.35 25.75 25.05 25.36 1,599,200 +0.18(+0.71%)
Jun 15, 2004 25.15 25.72 24.92 25.18 3,730,400 +0.58(+2.36%)
Jun 14, 2004 25.09 25.16 24.52 24.60 1,599,600 -0.70(-2.77%)
Jun 10, 2004 25.21 25.54 25.12 25.30 1,135,400 +0.12(+0.48%)
Jun 09, 2004 25.72 25.87 25.10 25.18 2,038,600 -0.72(-2.78%)
Jun 08, 2004 25.34 25.99 25.31 25.90 3,799,400 +0.30(+1.17%)
Jun 07, 2004 24.95 25.60 24.76 25.60 3,083,400 +1.18(+4.83%)
Jun 04, 2004 24.86 25.23 24.32 24.42 2,677,700 +0.07(+0.29%)
Jun 03, 2004 24.36 24.75 24.14 24.35 2,278,100 -0.24(-0.98%)
Jun 02, 2004 23.96 24.80 23.95 24.59 3,086,900 +0.69(+2.89%)
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.