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, 2015 79.24 79.70 77.63 79.33 1,292,494 +0.52(+0.66%)
Sep 29, 2015 78.48 79.22 78.11 78.81 1,159,251 +0.30(+0.38%)
Sep 28, 2015 79.15 79.59 78.28 78.51 963,526 -1.13(-1.42%)
Sep 25, 2015 80.13 80.44 79.20 79.64 958,841 +0.27(+0.34%)
Sep 24, 2015 79.35 79.55 78.71 79.37 1,821,597 -0.72(-0.90%)
Sep 23, 2015 79.60 80.79 79.59 80.09 770,336 +0.04(+0.05%)
Sep 22, 2015 79.98 80.47 79.35 80.05 1,044,212 -0.54(-0.67%)
Sep 21, 2015 80.46 81.25 79.80 80.59 1,027,920 +0.69(+0.86%)
Sep 18, 2015 78.87 80.09 78.69 79.90 1,190,728 +0.33(+0.41%)
Sep 17, 2015 79.65 80.34 79.30 79.57 744,019 +0.03(+0.04%)
Sep 16, 2015 79.17 79.81 78.60 79.54 741,339 +0.03(+0.04%)
Sep 15, 2015 78.65 79.80 78.60 79.51 861,120 +0.85(+1.08%)
Sep 14, 2015 79.13 79.36 78.11 78.66 651,093 -0.52(-0.66%)
Sep 11, 2015 78.50 79.43 77.92 79.18 986,201 +0.45(+0.57%)
Sep 10, 2015 77.45 79.13 77.45 78.73 975,246 +1.00(+1.29%)
Sep 09, 2015 79.02 79.19 77.50 77.73 898,439 -0.56(-0.72%)
Sep 08, 2015 78.53 78.85 77.28 78.29 934,658 +0.68(+0.88%)
Sep 04, 2015 76.99 77.61 77.61 77.61 1,479,300 -0.48(-0.61%)
Sep 03, 2015 78.93 78.94 77.92 78.09 1,108,740 -0.26(-0.33%)
Sep 02, 2015 77.58 78.37 77.10 78.35 1,647,774 +1.11(+1.44%)
Sep 01, 2015 76.74 78.23 76.31 77.24 2,065,755 -0.77(-0.99%)
Aug 31, 2015 78.28 78.61 77.60 78.01 1,358,502 -0.85(-1.08%)
Aug 28, 2015 79.36 79.77 78.26 78.86 1,179,433 -0.75(-0.94%)
Aug 27, 2015 79.83 80.62 78.28 79.61 1,775,204 +0.09(+0.11%)
Aug 26, 2015 79.85 80.14 77.64 79.52 2,006,152 +1.92(+2.47%)
Aug 25, 2015 76.97 78.65 75.19 77.60 3,000,835 +2.81(+3.76%)
Aug 24, 2015 72.26 77.20 65.90 74.79 2,483,719 -2.11(-2.74%)
Aug 21, 2015 78.61 80.00 76.86 76.90 1,606,801 -2.99(-3.74%)
Aug 20, 2015 80.55 80.94 79.65 79.89 1,141,373 -1.25(-1.54%)
Aug 19, 2015 81.88 82.04 80.89 81.14 561,638 -1.40(-1.70%)
Aug 18, 2015 82.18 82.99 81.94 82.54 1,048,914 +0.33(+0.40%)
Aug 17, 2015 80.55 82.30 80.06 82.21 1,133,829 +1.39(+1.72%)
Aug 14, 2015 79.94 80.99 79.90 80.82 688,058 +0.33(+0.41%)
Aug 13, 2015 80.53 81.11 80.24 80.49 705,761 -0.29(-0.36%)
Aug 12, 2015 80.36 81.23 80.03 80.78 1,055,615 -0.51(-0.63%)
Aug 11, 2015 81.91 82.54 80.13 81.29 1,318,748 -1.30(-1.57%)
Aug 10, 2015 81.60 82.97 81.30 82.59 1,344,067 +1.73(+2.14%)
Aug 07, 2015 81.49 81.54 80.05 80.86 793,210 -0.39(-0.48%)
Aug 06, 2015 82.05 82.99 81.23 81.25 1,811,772 -0.93(-1.13%)
Aug 05, 2015 81.40 82.86 81.25 82.18 1,284,684 +0.55(+0.67%)
Aug 04, 2015 79.60 81.91 79.28 81.63 1,847,274 +1.81(+2.27%)
Aug 03, 2015 80.81 80.81 79.35 79.82 904,985 -0.95(-1.18%)
Jul 31, 2015 80.73 83.30 79.97 80.77 1,360,255 +0.69(+0.86%)
Jul 30, 2015 81.24 81.24 79.99 80.08 1,790,690 -1.27(-1.56%)
Jul 29, 2015 82.31 82.59 80.79 81.35 1,868,195 -1.34(-1.62%)
Jul 28, 2015 82.16 83.04 81.64 82.69 1,463,836 +0.47(+0.57%)
Jul 27, 2015 82.59 83.50 81.91 82.22 1,199,478 -1.33(-1.59%)
Jul 24, 2015 83.47 84.28 82.72 83.55 1,269,526 -0.55(-0.65%)
Jul 23, 2015 84.49 85.54 84.04 84.10 2,337,056 -0.13(-0.15%)
Jul 22, 2015 84.44 86.71 82.19 84.23 5,769,443 +5.49(+6.97%)
Jul 21, 2015 76.88 78.96 76.88 78.74 3,629,257 +1.72(+2.23%)
Jul 20, 2015 78.23 78.60 76.82 77.02 2,699,449 -0.98(-1.26%)
Jul 17, 2015 78.93 79.26 77.14 78.00 3,144,611 -0.65(-0.83%)
Jul 16, 2015 79.78 79.79 78.37 78.65 2,571,275 -1.38(-1.72%)
Jul 15, 2015 80.30 80.49 79.76 80.03 1,361,235 -0.09(-0.11%)
Jul 14, 2015 79.95 80.72 79.91 80.12 1,523,756 +0.18(+0.23%)
Jul 13, 2015 80.86 81.97 79.83 79.94 2,559,468 -0.96(-1.19%)
Jul 10, 2015 81.29 81.82 80.10 80.90 2,055,040 +0.24(+0.30%)
Jul 09, 2015 79.70 81.18 79.42 80.66 1,995,732 +1.96(+2.49%)
Jul 08, 2015 78.87 79.34 78.50 78.70 1,512,143 -0.66(-0.83%)
Jul 07, 2015 79.86 80.07 78.67 79.36 1,611,124 -0.43(-0.54%)
Jul 06, 2015 79.52 80.36 79.13 79.79 1,016,927 -0.52(-0.65%)
Jul 02, 2015 79.88 80.31 80.31 80.31 994,300 +0.10(+0.12%)
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.