Check Point Software (NQ: CHKP )

117.47 USD +1.92 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 115.86 117.66 115.78 117.47 909,784 +1.92(+1.66%)
Sep 23, 2021 114.65 116.21 114.63 115.55 626,540 +1.30(+1.14%)
Sep 22, 2021 113.21 114.45 113.21 114.25 832,310 +1.22(+1.08%)
Sep 21, 2021 115.11 115.70 112.69 113.03 830,471 -1.77(-1.54%)
Sep 20, 2021 116.33 116.77 113.99 114.80 856,237 -2.55(-2.17%)
Sep 17, 2021 117.01 117.99 116.82 117.35 1,252,465 -0.06(-0.05%)
Sep 16, 2021 117.32 117.85 117.09 117.41 676,711 -0.12(-0.10%)
Sep 15, 2021 116.69 118.65 116.69 117.53 735,576 +1.19(+1.02%)
Sep 14, 2021 118.24 118.51 116.12 116.34 947,729 -1.88(-1.59%)
Sep 13, 2021 119.81 119.81 117.61 118.22 1,312,376 -2.90(-2.39%)
Sep 10, 2021 122.23 122.89 121.02 121.12 741,930 -1.22(-1.00%)
Sep 09, 2021 123.95 124.82 122.26 122.34 826,069 -1.53(-1.24%)
Sep 08, 2021 123.29 124.83 122.87 123.87 895,984 +1.08(+0.88%)
Sep 07, 2021 124.03 124.03 121.59 122.79 617,758 -1.57(-1.26%)
Sep 03, 2021 125.08 125.36 124.05 124.36 603,929 -0.91(-0.73%)
Sep 02, 2021 125.33 126.08 124.19 125.27 503,937 +0.18(+0.14%)
Sep 01, 2021 125.76 126.09 123.49 125.09 550,767 -0.54(-0.43%)
Aug 31, 2021 126.99 127.75 125.23 125.63 973,821 -1.01(-0.80%)
Aug 30, 2021 126.39 127.42 126.07 126.64 418,471 -0.04(-0.03%)
Aug 27, 2021 126.21 127.13 125.74 126.68 521,602 +0.48(+0.38%)
Aug 26, 2021 126.69 126.98 125.80 126.20 684,144 -0.66(-0.52%)
Aug 25, 2021 126.18 128.22 125.67 126.86 807,823 +0.63(+0.50%)
Aug 24, 2021 126.03 127.53 125.10 126.23 1,694,791 +1.67(+1.34%)
Aug 23, 2021 124.54 125.04 123.11 124.56 844,099 -0.29(-0.23%)
Aug 20, 2021 125.45 125.89 124.66 124.85 670,832 -0.09(-0.07%)
Aug 19, 2021 122.55 125.10 122.26 124.94 893,304 +2.21(+1.80%)
Aug 18, 2021 121.55 123.77 121.55 122.73 616,531 +0.60(+0.49%)
Aug 17, 2021 122.99 123.21 121.23 122.13 853,700 -1.12(-0.91%)
Aug 16, 2021 123.78 123.95 122.79 123.25 812,453 -0.48(-0.39%)
Aug 13, 2021 122.25 123.75 122.00 123.73 709,312 +1.27(+1.04%)
Aug 12, 2021 122.26 122.73 122.13 122.46 592,993 -0.03(-0.02%)
Aug 11, 2021 123.15 123.32 122.39 122.49 806,952 -0.56(-0.46%)
Aug 10, 2021 124.23 124.23 122.66 123.05 655,288 -0.71(-0.57%)
Aug 09, 2021 124.16 124.26 123.36 123.76 636,044 -0.70(-0.56%)
Aug 06, 2021 125.07 125.82 123.95 124.46 585,409 -1.05(-0.84%)
Aug 05, 2021 126.08 126.89 125.00 125.51 667,432 -0.57(-0.45%)
Aug 04, 2021 127.70 127.70 125.64 126.08 590,766 -1.09(-0.86%)
Aug 03, 2021 125.65 128.39 125.65 127.17 718,547 +1.26(+1.00%)
Aug 02, 2021 126.16 126.82 125.09 125.91 1,232,513 -1.19(-0.94%)
Jul 30, 2021 125.23 128.37 125.16 127.10 1,022,226 +1.42(+1.13%)
Jul 29, 2021 124.46 126.29 123.81 125.68 1,301,190 +1.58(+1.27%)
Jul 28, 2021 123.39 124.32 122.67 124.10 902,881 +1.02(+0.83%)
Jul 27, 2021 120.75 123.38 120.70 123.08 1,179,983 +1.98(+1.64%)
Jul 26, 2021 125.50 126.01 118.22 121.10 2,365,379 -4.80(-3.81%)
Jul 23, 2021 124.98 126.00 123.50 125.90 1,216,864 +0.92(+0.74%)
Jul 22, 2021 122.86 125.35 122.67 124.98 1,551,476 +1.76(+1.43%)
Jul 21, 2021 123.76 124.30 122.47 123.22 1,215,795 +1.40(+1.15%)
Jul 20, 2021 120.36 122.69 120.36 121.82 906,705 +0.94(+0.78%)
Jul 19, 2021 121.36 122.90 120.25 120.88 975,183 -1.31(-1.07%)
Jul 16, 2021 123.49 124.09 121.94 122.19 1,209,139 -1.15(-0.93%)
Jul 15, 2021 123.39 124.96 122.64 123.34 959,132 -0.53(-0.43%)
Jul 14, 2021 123.13 124.10 122.90 123.87 868,682 +1.07(+0.87%)
Jul 13, 2021 122.33 123.80 121.92 122.80 719,625 +0.31(+0.25%)
Jul 12, 2021 123.54 123.96 121.54 122.49 1,314,192 -1.31(-1.06%)
Jul 09, 2021 119.20 124.59 119.20 123.80 2,615,464 +5.50(+4.65%)
Jul 08, 2021 116.97 119.16 116.71 118.30 1,248,939 +0.89(+0.76%)
Jul 07, 2021 117.14 117.97 115.46 117.41 1,292,239 +1.07(+0.92%)
Jul 06, 2021 117.13 117.28 115.55 116.34 1,171,558 -0.60(-0.51%)
Jul 02, 2021 117.27 117.29 116.52 116.94 739,213 +0.21(+0.18%)
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.