Skip to main content

Check Point Software (NQ: CHKP )

164.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 101.96 105.50 98.75 103.41 4,843,523 -1.00(-0.96%)
Jan 30, 2018 105.03 105.39 103.29 104.41 2,478,097 -0.92(-0.87%)
Jan 29, 2018 104.50 106.68 104.16 105.33 1,805,490 +0.75(+0.72%)
Jan 26, 2018 104.75 105.61 103.89 104.58 2,757,615 +0.61(+0.59%)
Jan 25, 2018 103.40 105.28 103.29 103.97 1,598,033 -1.17(-1.11%)
Jan 24, 2018 105.97 106.14 104.60 105.14 1,169,080 -0.20(-0.19%)
Jan 23, 2018 104.88 106.50 104.50 105.34 1,268,283 +0.34(+0.32%)
Jan 22, 2018 104.80 105.51 104.33 105.00 1,272,984 +0.52(+0.50%)
Jan 19, 2018 103.09 104.60 103.00 104.48 1,800,816 +1.28(+1.24%)
Jan 18, 2018 103.33 104.96 102.86 103.20 1,223,202 -0.37(-0.36%)
Jan 17, 2018 104.29 104.29 102.79 103.57 1,495,256 +1.08(+1.05%)
Jan 16, 2018 102.98 103.83 102.06 102.49 1,625,057 -0.51(-0.50%)
Jan 12, 2018 103.00 103.00 103.00 0 +0.06(+0.06%)
Jan 11, 2018 104.01 104.01 102.07 102.94 862,085 -0.20(-0.19%)
Jan 10, 2018 103.14 1,028,067 -0.06(-0.06%)
Jan 09, 2018 103.54 103.70 100.69 103.20 2,368,849 -0.40(-0.39%)
Jan 08, 2018 103.33 103.97 102.19 103.60 1,489,190 +0.18(+0.17%)
Jan 05, 2018 105.58 105.80 102.66 103.42 1,530,072 -2.20(-2.08%)
Jan 04, 2018 105.93 106.93 105.42 105.62 830,220 +0.41(+0.39%)
Jan 03, 2018 104.36 105.53 104.01 105.21 751,440 +1.44(+1.39%)
Jan 02, 2018 104.35 103.62 103.05 103.77 749,100 +0.15(+0.14%)
Dec 29, 2017 103.62 103.62 103.62 0 -0.06(-0.06%)
Dec 28, 2017 103.14 104.23 103.14 103.68 393,786 +0.37(+0.36%)
Dec 27, 2017 102.84 103.94 102.38 103.31 713,844 +0.61(+0.59%)
Dec 26, 2017 101.43 102.73 101.34 102.70 1,255,286 +0.78(+0.77%)
Dec 22, 2017 103.02 103.15 101.60 101.92 1,272,078 -1.29(-1.25%)
Dec 21, 2017 105.07 105.07 102.69 103.21 1,355,149 -1.16(-1.11%)
Dec 20, 2017 104.98 104.98 103.73 104.37 822,347 -0.57(-0.54%)
Dec 19, 2017 106.00 106.00 104.64 104.94 971,009 -0.56(-0.53%)
Dec 18, 2017 107.50 108.09 105.10 105.50 1,295,220 -1.72(-1.60%)
Dec 15, 2017 106.73 107.48 106.18 107.22 1,780,036 +0.92(+0.87%)
Dec 14, 2017 106.90 108.34 105.68 106.30 1,143,990 -0.13(-0.12%)
Dec 13, 2017 106.14 107.10 106.00 106.43 977,491 +1.00(+0.95%)
Dec 12, 2017 104.87 106.26 104.13 105.43 1,062,402 -0.42(-0.40%)
Dec 11, 2017 104.82 105.92 104.11 105.85 1,120,705 +1.07(+1.02%)
Dec 08, 2017 104.18 105.30 103.61 104.78 798,739 +1.25(+1.21%)
Dec 07, 2017 103.62 103.68 100.87 103.53 1,752,284 -0.01(-0.01%)
Dec 06, 2017 104.47 104.47 102.64 103.54 754,480 -0.05(-0.05%)
Dec 05, 2017 102.51 104.94 102.51 103.59 1,102,609 +0.94(+0.92%)
Dec 04, 2017 104.73 104.73 102.11 102.65 948,431 -1.65(-1.58%)
Dec 01, 2017 103.32 104.81 103.29 104.30 926,947 +0.01(+0.01%)
Nov 30, 2017 102.53 104.48 101.97 104.29 1,314,481 +2.23(+2.18%)
Nov 29, 2017 104.38 104.38 101.27 102.06 980,411 -2.16(-2.07%)
Nov 28, 2017 104.79 105.19 104.14 104.22 1,061,463 -0.50(-0.48%)
Nov 27, 2017 105.18 105.65 104.16 104.72 982,883 +0.70(+0.67%)
Nov 24, 2017 103.60 104.33 103.60 104.02 380,943 +0.40(+0.39%)
Nov 22, 2017 104.23 104.70 103.53 103.62 867,206 -0.33(-0.32%)
Nov 21, 2017 103.66 104.42 103.25 103.95 772,373 +0.97(+0.94%)
Nov 20, 2017 102.61 103.77 102.34 102.98 1,117,240 +0.83(+0.81%)
Nov 17, 2017 103.21 103.21 102.00 102.15 1,183,141 -0.86(-0.83%)
Nov 16, 2017 103.59 104.28 102.83 103.01 1,361,445 -0.04(-0.04%)
Nov 15, 2017 102.35 103.21 101.99 103.05 1,304,859 +0.65(+0.63%)
Nov 14, 2017 102.19 102.82 101.86 102.40 2,353,026 -0.40(-0.39%)
Nov 13, 2017 102.35 102.93 100.93 102.80 2,356,651 +0.29(+0.28%)
Nov 10, 2017 103.50 103.60 102.28 102.51 1,160,269 -1.12(-1.08%)
Nov 09, 2017 105.36 105.38 102.53 103.63 1,111,810 -1.73(-1.64%)
Nov 08, 2017 105.69 106.03 105.03 105.36 771,843 +0.37(+0.35%)
Nov 07, 2017 105.62 106.48 104.50 104.99 916,453 -0.22(-0.21%)
Nov 06, 2017 105.80 106.17 105.00 105.21 1,110,049 -0.44(-0.42%)
Nov 03, 2017 106.65 106.91 105.34 105.65 1,928,426 -0.97(-0.91%)
Nov 02, 2017 103.73 106.96 103.53 106.62 3,019,081 +3.61(+3.50%)
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.