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 (%)
Sep 30, 2011 52.66 54.37 52.62 52.76 1,925,479 -0.65(-1.22%)
Sep 29, 2011 54.59 55.25 51.83 53.41 1,631,222 -0.18(-0.34%)
Sep 28, 2011 54.83 55.28 53.33 53.59 839,324 -0.97(-1.78%)
Sep 27, 2011 54.35 55.34 53.46 54.56 3,564,755 +1.15(+2.15%)
Sep 26, 2011 53.00 53.49 51.29 53.41 1,729,017 +0.54(+1.02%)
Sep 23, 2011 51.77 53.20 51.15 52.87 2,206,504 +0.68(+1.30%)
Sep 22, 2011 55.05 55.12 51.14 52.19 4,408,818 -4.17(-7.40%)
Sep 21, 2011 56.85 57.53 56.31 56.36 2,190,351 -0.35(-0.62%)
Sep 20, 2011 57.74 57.96 56.56 56.71 1,376,365 -0.88(-1.53%)
Sep 19, 2011 56.99 57.87 55.74 57.59 1,259,248 -0.07(-0.12%)
Sep 16, 2011 56.83 57.98 56.83 57.66 1,668,640 +0.93(+1.64%)
Sep 15, 2011 55.81 58.04 55.67 56.73 3,860,756 +1.28(+2.31%)
Sep 14, 2011 53.03 56.20 52.86 55.45 3,282,574 +2.69(+5.10%)
Sep 13, 2011 52.26 53.02 51.81 52.76 1,076,233 +0.76(+1.46%)
Sep 12, 2011 51.23 52.46 51.00 52.00 1,351,567 +0.17(+0.33%)
Sep 09, 2011 52.60 53.24 51.43 51.83 1,415,383 -1.28(-2.41%)
Sep 08, 2011 52.92 54.08 52.80 53.11 1,458,564 +0.15(+0.28%)
Sep 07, 2011 53.08 53.80 52.50 52.96 2,017,659 +0.28(+0.53%)
Sep 06, 2011 51.54 52.74 51.15 52.68 1,219,064 -0.38(-0.72%)
Sep 02, 2011 53.03 53.49 52.50 53.06 1,587,163 -0.71(-1.32%)
Sep 01, 2011 54.44 54.58 53.55 53.77 1,298,666 -0.67(-1.23%)
Aug 31, 2011 54.55 55.45 54.03 54.44 1,303,156 +0.37(+0.68%)
Aug 30, 2011 53.67 54.39 53.44 54.07 995,267 +0.17(+0.32%)
Aug 29, 2011 53.29 54.15 53.27 53.90 1,300,140 +1.00(+1.89%)
Aug 26, 2011 51.35 52.95 50.85 52.90 1,280,497 +1.32(+2.56%)
Aug 25, 2011 52.91 53.11 51.40 51.58 1,249,511 -1.21(-2.29%)
Aug 24, 2011 52.90 53.47 51.94 52.79 1,863,430 -0.26(-0.49%)
Aug 23, 2011 51.05 53.15 50.40 53.05 2,215,376 +2.23(+4.39%)
Aug 22, 2011 52.44 53.06 50.66 50.82 2,614,026 -0.23(-0.45%)
Aug 19, 2011 51.63 53.07 50.96 51.05 2,307,324 -1.17(-2.24%)
Aug 18, 2011 55.25 55.30 51.39 52.22 4,006,506 -4.45(-7.85%)
Aug 17, 2011 56.93 57.99 56.02 56.67 2,918,562 -0.20(-0.35%)
Aug 16, 2011 55.97 57.06 55.89 56.87 3,316,758 +0.14(+0.25%)
Aug 15, 2011 55.26 56.89 55.26 56.73 3,933,754 +1.66(+3.01%)
Aug 12, 2011 53.87 55.30 53.33 55.07 4,797,912 +1.78(+3.34%)
Aug 11, 2011 50.08 53.81 49.61 53.29 3,986,969 +3.73(+7.53%)
Aug 10, 2011 49.61 50.84 48.58 49.56 3,276,135 -1.20(-2.36%)
Aug 09, 2011 49.83 50.82 47.79 50.76 4,634,796 +1.98(+4.06%)
Aug 08, 2011 50.25 50.35 48.70 48.78 4,771,057 -3.67(-7.00%)
Aug 05, 2011 54.04 54.33 51.06 52.45 3,300,243 -1.54(-2.85%)
Aug 04, 2011 56.22 56.38 53.74 53.99 3,607,940 -2.79(-4.91%)
Aug 03, 2011 56.83 57.31 56.14 56.78 3,343,936 -0.15(-0.26%)
Aug 02, 2011 57.18 57.85 56.90 56.93 1,633,152 -0.70(-1.21%)
Aug 01, 2011 58.12 58.86 56.96 57.63 1,910,325 -0.02(-0.03%)
Jul 29, 2011 57.61 57.91 57.04 57.65 1,749,010 -0.31(-0.53%)
Jul 28, 2011 57.90 58.40 57.61 57.96 1,787,030 +0.10(+0.17%)
Jul 27, 2011 57.96 58.52 57.68 57.86 4,748,296 -0.85(-1.45%)
Jul 26, 2011 59.50 59.90 58.64 58.71 1,966,619 -0.95(-1.59%)
Jul 25, 2011 59.44 60.49 59.25 59.66 1,917,745 -0.16(-0.27%)
Jul 22, 2011 59.92 60.05 59.14 59.82 1,333,923 +0.64(+1.08%)
Jul 21, 2011 59.78 60.05 59.03 59.18 1,800,128 -0.39(-0.65%)
Jul 20, 2011 60.28 60.40 59.08 59.57 2,829,286 -0.56(-0.93%)
Jul 19, 2011 61.03 61.46 60.00 60.13 4,049,172 -1.04(-1.70%)
Jul 18, 2011 57.85 61.32 57.50 61.17 6,751,343 +4.59(+8.11%)
Jul 15, 2011 56.71 56.98 55.27 56.58 2,844,773 -0.01(-0.02%)
Jul 14, 2011 57.80 57.80 56.10 56.59 3,453,631 -0.87(-1.51%)
Jul 13, 2011 57.80 58.03 57.28 57.46 1,677,873 +0.11(+0.19%)
Jul 12, 2011 57.38 57.94 57.26 57.35 1,374,747 +0.02(+0.03%)
Jul 11, 2011 58.40 58.40 57.06 57.33 2,359,008 -1.11(-1.90%)
Jul 08, 2011 57.82 58.57 57.69 58.44 1,533,391 +0.36(+0.62%)
Jul 07, 2011 58.22 58.40 57.86 58.08 1,636,196 +0.22(+0.38%)
Jul 06, 2011 57.51 58.06 57.51 57.86 1,543,521 +0.21(+0.36%)
Jul 05, 2011 56.98 57.91 56.67 57.65 2,317,209 +0.90(+1.59%)
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.