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, 2016 76.99 77.69 76.50 77.61 1,131,883 +0.88(+1.15%)
Sep 29, 2016 77.03 77.16 76.60 76.73 947,096 -0.33(-0.43%)
Sep 28, 2016 76.62 77.25 76.54 77.06 1,023,669 +0.76(+1.00%)
Sep 27, 2016 74.86 76.32 74.83 76.30 801,996 +1.34(+1.79%)
Sep 26, 2016 75.09 75.56 74.88 74.96 854,320 -0.74(-0.98%)
Sep 23, 2016 76.24 76.67 75.41 75.70 2,077,238 -0.35(-0.46%)
Sep 22, 2016 76.00 76.57 75.88 76.05 842,674 +0.16(+0.21%)
Sep 21, 2016 75.05 76.00 74.93 75.89 1,024,626 +1.08(+1.44%)
Sep 20, 2016 75.06 75.37 74.54 74.81 816,051 -0.22(-0.29%)
Sep 19, 2016 75.58 75.58 74.81 75.03 1,419,175 +0.03(+0.04%)
Sep 16, 2016 75.74 75.74 74.82 75.00 1,399,529 -0.51(-0.68%)
Sep 15, 2016 74.85 75.76 74.62 75.51 1,577,277 +0.47(+0.63%)
Sep 14, 2016 76.23 76.86 75.03 75.04 2,167,857 -1.72(-2.24%)
Sep 13, 2016 76.55 77.49 76.50 76.76 1,698,235 -0.70(-0.90%)
Sep 12, 2016 75.00 77.60 75.00 77.46 1,595,993 +0.69(+0.90%)
Sep 09, 2016 76.31 77.33 76.06 76.77 2,278,869 +0.09(+0.12%)
Sep 08, 2016 77.59 77.61 76.63 76.68 1,700,770 -0.96(-1.24%)
Sep 07, 2016 77.62 77.82 77.49 77.64 656,334 -0.11(-0.14%)
Sep 06, 2016 78.32 79.00 77.66 77.75 1,763,265 -0.23(-0.29%)
Sep 02, 2016 77.46 77.98 77.98 77.98 1,564,500 +1.02(+1.33%)
Sep 01, 2016 76.68 77.17 76.25 76.96 1,426,786 +0.22(+0.29%)
Aug 31, 2016 76.23 77.04 75.31 76.74 2,514,873 +0.72(+0.95%)
Aug 30, 2016 76.28 76.69 75.81 76.02 920,859 -0.20(-0.26%)
Aug 29, 2016 77.02 77.32 76.09 76.22 1,061,288 -1.11(-1.44%)
Aug 26, 2016 76.15 77.45 75.94 77.33 2,232,964 +1.39(+1.83%)
Aug 25, 2016 75.99 76.41 75.65 75.94 785,856 -0.11(-0.14%)
Aug 24, 2016 75.73 76.50 75.37 76.05 1,102,190 -0.14(-0.18%)
Aug 23, 2016 75.97 76.24 75.14 76.19 1,101,968 +0.79(+1.05%)
Aug 22, 2016 75.86 75.97 75.30 75.40 1,593,222 -0.57(-0.75%)
Aug 19, 2016 75.71 76.72 75.71 75.97 1,963,964 +0.06(+0.08%)
Aug 18, 2016 75.04 76.07 74.90 75.91 1,987,944 +1.09(+1.46%)
Aug 17, 2016 75.40 75.42 74.51 74.82 1,357,877 -0.30(-0.40%)
Aug 16, 2016 75.31 75.70 74.51 75.12 1,758,427 -0.20(-0.27%)
Aug 15, 2016 74.87 75.57 74.75 75.32 2,148,039 +0.49(+0.65%)
Aug 12, 2016 74.87 75.24 74.77 74.83 1,132,101 -0.35(-0.47%)
Aug 11, 2016 74.77 75.21 74.69 75.18 1,689,904 +0.58(+0.78%)
Aug 10, 2016 74.89 75.24 74.38 74.60 1,104,526 -0.31(-0.41%)
Aug 09, 2016 75.29 75.44 74.61 74.91 2,373,057 -0.19(-0.25%)
Aug 08, 2016 76.21 76.25 75.06 75.10 1,421,944 -0.78(-1.03%)
Aug 05, 2016 76.10 76.72 75.85 75.88 1,206,175 -0.01(-0.01%)
Aug 04, 2016 75.81 75.94 75.28 75.89 1,621,670 +0.29(+0.38%)
Aug 03, 2016 74.94 75.84 74.50 75.60 2,025,299 +0.55(+0.73%)
Aug 02, 2016 75.86 75.89 74.80 75.05 3,183,272 -1.04(-1.37%)
Aug 01, 2016 76.88 77.54 75.96 76.09 2,816,118 -0.79(-1.03%)
Jul 29, 2016 77.70 78.19 76.41 76.88 2,096,723 -1.03(-1.32%)
Jul 28, 2016 78.20 78.32 77.64 77.91 2,030,783 -0.19(-0.24%)
Jul 27, 2016 80.38 80.38 78.06 78.10 2,828,254 -2.43(-3.02%)
Jul 26, 2016 79.50 81.97 78.39 80.53 4,574,757 -3.11(-3.72%)
Jul 25, 2016 81.82 84.00 81.74 83.64 2,926,588 +1.91(+2.34%)
Jul 22, 2016 81.67 81.82 80.93 81.73 1,636,651 +0.38(+0.47%)
Jul 21, 2016 81.90 82.17 81.15 81.35 882,785 -0.91(-1.11%)
Jul 20, 2016 81.97 82.74 81.06 82.26 1,035,949 +1.07(+1.32%)
Jul 19, 2016 81.51 82.20 80.92 81.19 876,709 -0.78(-0.95%)
Jul 18, 2016 81.58 82.49 81.16 81.97 928,668 +0.81(+1.00%)
Jul 15, 2016 82.15 82.37 81.10 81.16 907,024 -0.51(-0.62%)
Jul 14, 2016 82.19 82.42 81.55 81.67 1,022,671 -0.25(-0.31%)
Jul 13, 2016 81.76 82.24 80.86 81.92 1,209,301 +0.47(+0.58%)
Jul 12, 2016 82.45 82.46 81.21 81.45 2,537,115 -1.03(-1.25%)
Jul 11, 2016 82.10 82.80 81.41 82.48 1,325,111 -0.67(-0.81%)
Jul 08, 2016 82.06 83.20 81.86 83.15 1,275,989 +1.29(+1.58%)
Jul 07, 2016 81.48 81.99 81.27 81.86 1,600,285 +2.12(+2.66%)
Jul 05, 2016 79.00 79.90 78.54 79.74 1,243,815 +0.12(+0.15%)
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.