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 (%)
Apr 30, 2014 63.37 64.22 63.11 64.06 1,599,069 +0.95(+1.51%)
Apr 29, 2014 62.88 63.74 60.50 63.11 3,012,613 -2.76(-4.19%)
Apr 28, 2014 66.31 66.58 64.77 65.87 1,411,070 +0.12(+0.18%)
Apr 25, 2014 66.70 67.36 65.50 65.75 790,616 -1.54(-2.29%)
Apr 24, 2014 68.44 68.44 66.78 67.29 535,445 -0.31(-0.46%)
Apr 23, 2014 68.27 68.47 67.13 67.60 617,397 -0.70(-1.02%)
Apr 22, 2014 67.55 68.50 67.55 68.30 843,249 +0.36(+0.53%)
Apr 21, 2014 67.59 68.01 67.10 67.94 898,658 +0.98(+1.46%)
Apr 17, 2014 66.44 66.96 66.96 66.96 688,400 +0.59(+0.89%)
Apr 16, 2014 66.79 66.84 65.81 66.37 719,696 +0.08(+0.12%)
Apr 15, 2014 65.91 66.58 65.14 66.29 1,065,350 +0.42(+0.64%)
Apr 14, 2014 65.82 66.40 65.31 65.87 616,771 +0.42(+0.64%)
Apr 11, 2014 65.28 66.04 65.01 65.45 936,071 -0.69(-1.04%)
Apr 10, 2014 67.46 67.51 66.09 66.14 1,174,987 -1.73(-2.55%)
Apr 09, 2014 67.80 68.10 67.08 67.87 882,785 +0.36(+0.53%)
Apr 08, 2014 65.89 67.65 65.89 67.51 1,404,291 +1.44(+2.18%)
Apr 07, 2014 65.61 66.36 65.02 66.07 1,040,073 +0.36(+0.55%)
Apr 04, 2014 67.55 67.55 65.38 65.71 757,555 -1.33(-1.98%)
Apr 03, 2014 67.66 68.14 66.67 67.04 565,626 -0.66(-0.97%)
Apr 02, 2014 68.17 68.30 67.61 67.70 498,346 -0.47(-0.69%)
Apr 01, 2014 67.31 68.36 67.29 68.17 585,756 +0.54(+0.80%)
Mar 31, 2014 66.73 67.88 66.53 67.63 690,674 +1.44(+2.18%)
Mar 28, 2014 66.63 66.96 65.82 66.19 549,900 -0.25(-0.38%)
Mar 27, 2014 65.57 66.57 65.36 66.44 1,073,426 +0.62(+0.94%)
Mar 26, 2014 66.96 66.96 65.18 65.82 1,066,535 -0.60(-0.90%)
Mar 25, 2014 66.74 67.23 66.06 66.42 601,025 -0.20(-0.30%)
Mar 24, 2014 67.19 67.65 66.05 66.62 1,071,574 -0.24(-0.36%)
Mar 21, 2014 67.83 68.05 66.74 66.86 1,572,389 -0.97(-1.43%)
Mar 20, 2014 68.24 68.49 67.60 67.83 978,193 -0.43(-0.63%)
Mar 19, 2014 68.65 68.68 67.22 68.26 1,210,584 -0.69(-1.00%)
Mar 18, 2014 68.79 69.24 68.47 68.95 1,418,698 -0.07(-0.10%)
Mar 17, 2014 67.47 69.24 67.47 69.02 1,183,020 +1.70(+2.53%)
Mar 14, 2014 66.57 67.57 66.39 67.32 1,475,674 +0.93(+1.40%)
Mar 13, 2014 67.93 67.93 66.18 66.39 1,450,724 -1.33(-1.96%)
Mar 12, 2014 67.26 67.95 66.92 67.72 1,033,541 +0.01(+0.01%)
Mar 11, 2014 68.41 68.45 67.56 67.71 678,490 -0.44(-0.65%)
Mar 10, 2014 69.13 69.23 67.63 68.15 637,155 -0.91(-1.32%)
Mar 07, 2014 69.92 69.92 68.75 69.06 592,247 -0.18(-0.26%)
Mar 06, 2014 68.89 69.74 68.64 69.24 692,178 +0.39(+0.57%)
Mar 05, 2014 68.73 68.93 68.30 68.85 639,657 +0.32(+0.47%)
Mar 04, 2014 67.83 68.55 67.59 68.53 579,006 +1.28(+1.90%)
Mar 03, 2014 66.87 67.29 66.46 67.25 655,126 -0.17(-0.25%)
Feb 28, 2014 68.34 68.34 67.00 67.42 1,131,443 -0.66(-0.97%)
Feb 27, 2014 67.92 68.14 67.45 68.08 895,769 +0.41(+0.61%)
Feb 26, 2014 67.07 68.04 66.87 67.67 1,110,055 +0.69(+1.03%)
Feb 25, 2014 66.72 67.13 66.51 66.98 1,002,450 +0.10(+0.15%)
Feb 24, 2014 67.63 67.69 66.87 66.88 926,721 -0.52(-0.77%)
Feb 21, 2014 68.14 68.14 67.30 67.40 880,101 -0.14(-0.21%)
Feb 20, 2014 67.25 67.58 66.92 67.54 894,741 +0.67(+1.00%)
Feb 19, 2014 66.55 67.14 66.18 66.87 1,125,563 +0.46(+0.69%)
Feb 18, 2014 66.82 66.95 66.11 66.41 1,023,841 -0.54(-0.81%)
Feb 14, 2014 65.38 66.95 66.95 66.95 1,481,300 +1.24(+1.89%)
Feb 13, 2014 64.70 65.81 64.55 65.71 1,109,766 +0.53(+0.81%)
Feb 12, 2014 64.92 65.65 64.79 65.18 767,948 +0.17(+0.26%)
Feb 11, 2014 64.78 65.45 64.21 65.01 988,875 +0.53(+0.82%)
Feb 10, 2014 64.97 65.00 64.35 64.48 994,810 -0.34(-0.52%)
Feb 07, 2014 64.39 65.04 64.07 64.82 1,240,654 +0.60(+0.93%)
Feb 06, 2014 64.56 64.97 63.56 64.22 1,557,889 +0.24(+0.38%)
Feb 05, 2014 63.07 64.23 62.63 63.98 2,073,856 +0.82(+1.30%)
Feb 04, 2014 63.66 64.33 63.07 63.16 1,584,556 -0.27(-0.43%)
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.