Skip to main content

Check Point Software (NQ: CHKP )

164.17 +0.02 (+0.01%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 21.72 22.77 21.32 22.74 2,592,188 +1.19(+5.52%)
Sep 29, 2008 22.75 22.88 21.45 21.55 2,265,753 -1.63(-7.03%)
Sep 26, 2008 22.95 23.27 22.78 23.18 1,365,374 -0.02(-0.09%)
Sep 25, 2008 22.69 23.37 22.46 23.20 2,167,766 +0.64(+2.84%)
Sep 24, 2008 22.64 22.91 22.13 22.56 2,203,696 -0.14(-0.62%)
Sep 23, 2008 22.76 23.28 22.63 22.70 1,940,073 -0.03(-0.13%)
Sep 22, 2008 23.47 23.57 22.70 22.73 2,550,685 -0.84(-3.56%)
Sep 19, 2008 23.96 24.35 22.70 23.57 3,820,895 +0.31(+1.33%)
Sep 18, 2008 23.65 23.85 22.52 23.26 4,126,056 -0.17(-0.73%)
Sep 17, 2008 24.36 24.46 23.43 23.43 3,639,895 -1.00(-4.09%)
Sep 16, 2008 24.09 24.74 23.71 24.43 3,937,774 +0.03(+0.12%)
Sep 15, 2008 24.33 24.67 24.15 24.40 2,065,680 -0.38(-1.53%)
Sep 12, 2008 24.51 24.92 24.30 24.78 1,974,990 +0.11(+0.45%)
Sep 11, 2008 24.07 25.01 24.07 24.67 4,854,280 +0.24(+0.98%)
Sep 10, 2008 24.33 24.68 24.04 24.43 2,552,823 +0.25(+1.03%)
Sep 09, 2008 24.75 25.10 24.11 24.18 2,944,273 -0.65(-2.62%)
Sep 08, 2008 23.84 25.07 23.84 24.83 3,106,251 +0.30(+1.22%)
Sep 05, 2008 24.00 24.76 23.71 24.53 2,889,011 +0.52(+2.17%)
Sep 04, 2008 24.43 24.61 24.01 24.01 4,250,996 -0.61(-2.48%)
Sep 03, 2008 24.85 25.06 24.49 24.62 1,574,180 -0.30(-1.20%)
Sep 02, 2008 24.81 25.29 24.51 24.92 2,007,859 +0.43(+1.76%)
Aug 29, 2008 24.60 24.62 24.31 24.49 1,288,585 -0.20(-0.81%)
Aug 28, 2008 24.71 24.89 24.59 24.69 1,284,990 +0.07(+0.28%)
Aug 27, 2008 24.55 24.94 24.50 24.62 1,242,349 +0.14(+0.57%)
Aug 26, 2008 24.36 24.53 24.00 24.48 1,596,184 +0.07(+0.29%)
Aug 25, 2008 24.69 24.76 24.26 24.41 1,670,661 -0.52(-2.09%)
Aug 22, 2008 25.19 25.24 24.90 24.93 1,384,085 +0.01(+0.04%)
Aug 21, 2008 25.41 25.66 24.84 24.92 3,016,054 -0.66(-2.58%)
Aug 20, 2008 25.13 25.74 24.88 25.58 3,640,456 +0.43(+1.71%)
Aug 19, 2008 24.91 25.20 24.84 25.15 1,854,214 +0.20(+0.80%)
Aug 18, 2008 25.11 25.32 24.78 24.95 1,326,652 -0.11(-0.44%)
Aug 15, 2008 25.05 25.17 24.76 25.06 1,698,998 +0.04(+0.16%)
Aug 14, 2008 24.83 25.16 24.67 25.02 1,363,778 +0.10(+0.40%)
Aug 13, 2008 24.92 25.20 24.78 24.92 2,172,057 -0.15(-0.60%)
Aug 12, 2008 24.98 25.40 24.87 25.07 2,967,550 -0.12(-0.48%)
Aug 11, 2008 24.65 25.23 24.63 25.19 2,452,629 +0.35(+1.41%)
Aug 08, 2008 24.34 25.10 24.00 24.84 2,966,113 +0.43(+1.76%)
Aug 07, 2008 23.57 24.69 23.48 24.41 3,671,176 +0.71(+3.00%)
Aug 06, 2008 22.93 23.80 22.70 23.70 2,898,272 +0.80(+3.49%)
Aug 05, 2008 22.37 23.00 22.15 22.90 2,348,161 +0.77(+3.48%)
Aug 04, 2008 22.37 22.37 22.03 22.13 1,731,735 -0.25(-1.12%)
Aug 01, 2008 22.72 22.82 22.00 22.38 3,482,872 -0.45(-1.97%)
Jul 31, 2008 23.05 23.23 22.72 22.83 2,650,205 -0.38(-1.64%)
Jul 30, 2008 23.50 23.53 23.00 23.21 2,776,548 -0.29(-1.23%)
Jul 29, 2008 23.50 23.67 22.88 23.50 1,825,918 +0.50(+2.17%)
Jul 28, 2008 23.24 23.49 22.90 23.00 1,790,836 -0.17(-0.73%)
Jul 25, 2008 23.19 23.25 22.78 23.17 1,752,188 +0.21(+0.91%)
Jul 24, 2008 23.21 23.26 22.72 22.96 3,376,652 -0.39(-1.67%)
Jul 23, 2008 23.34 23.61 22.76 23.35 3,451,503 -0.27(-1.14%)
Jul 22, 2008 23.50 23.92 23.28 23.62 5,791,394 +0.17(+0.72%)
Jul 21, 2008 24.07 24.07 22.74 23.45 4,867,753 -0.62(-2.58%)
Jul 18, 2008 24.01 24.62 24.01 24.07 3,478,195 -0.13(-0.54%)
Jul 17, 2008 24.08 24.35 23.83 24.20 3,437,658 +0.50(+2.11%)
Jul 16, 2008 23.27 23.85 23.13 23.70 3,170,180 +0.38(+1.63%)
Jul 15, 2008 23.19 23.57 23.01 23.32 2,935,198 +0.13(+0.56%)
Jul 14, 2008 23.50 23.60 22.94 23.19 1,932,882 -0.18(-0.77%)
Jul 11, 2008 23.07 23.65 22.64 23.37 1,907,034 -0.07(-0.30%)
Jul 10, 2008 23.24 23.65 23.07 23.44 2,458,156 +0.15(+0.64%)
Jul 09, 2008 23.51 23.92 23.26 23.29 2,714,524 -0.31(-1.31%)
Jul 08, 2008 23.11 23.68 22.92 23.60 3,027,357 +0.55(+2.39%)
Jul 07, 2008 23.40 23.48 22.52 23.05 2,354,714 -0.27(-1.16%)
Jul 04, 2008 23.52 23.73 23.19 23.32 1,296,355 +0.00(+0.00%)
Jul 03, 2008 23.52 23.73 23.19 23.32 1,296,355 -0.02(-0.09%)
Jul 02, 2008 23.82 24.27 23.21 23.34 4,104,489 -0.56(-2.34%)
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.