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 28, 2006 19.36 19.57 19.25 19.37 1,360,400 +0.00(+0.00%)
Apr 27, 2006 19.01 19.58 18.81 19.37 2,655,487 +0.31(+1.63%)
Apr 26, 2006 19.01 19.12 18.89 19.06 1,515,925 +0.04(+0.21%)
Apr 25, 2006 19.30 19.30 18.88 19.02 2,217,848 -0.28(-1.45%)
Apr 24, 2006 18.91 19.85 18.78 19.30 3,920,210 +0.11(+0.57%)
Apr 21, 2006 19.21 19.57 19.09 19.19 4,354,419 +0.14(+0.73%)
Apr 20, 2006 18.80 19.07 18.66 19.05 3,290,962 +0.28(+1.49%)
Apr 19, 2006 18.55 18.85 18.52 18.77 1,733,653 +0.09(+0.48%)
Apr 18, 2006 18.40 18.91 18.40 18.68 2,309,816 +0.27(+1.47%)
Apr 17, 2006 18.40 18.45 18.25 18.41 1,144,762 +0.02(+0.11%)
Apr 13, 2006 18.45 18.49 18.30 18.39 1,364,373 -0.03(-0.16%)
Apr 12, 2006 18.56 18.47 18.22 18.42 2,310,191 -0.14(-0.75%)
Apr 11, 2006 18.65 18.93 18.51 18.56 3,443,914 -0.01(-0.05%)
Apr 10, 2006 18.45 18.70 18.45 18.57 2,884,906 +0.07(+0.38%)
Apr 07, 2006 18.62 18.72 18.32 18.50 3,570,335 -0.10(-0.54%)
Apr 06, 2006 18.64 18.75 18.44 18.60 5,725,988 -0.03(-0.16%)
Apr 05, 2006 19.50 19.50 18.49 18.63 8,837,823 -0.13(-0.69%)
Apr 04, 2006 18.84 19.15 18.14 18.76 13,130,012 -1.07(-5.40%)
Apr 03, 2006 20.01 20.08 19.78 19.83 2,095,179 -0.19(-0.95%)
Mar 31, 2006 20.06 20.10 19.93 20.02 1,376,359 -0.06(-0.30%)
Mar 30, 2006 20.13 20.14 19.95 20.08 1,897,232 -0.06(-0.30%)
Mar 29, 2006 19.70 20.22 19.30 20.14 5,028,128 +0.42(+2.13%)
Mar 28, 2006 20.01 20.05 19.46 19.72 3,624,362 -0.35(-1.74%)
Mar 27, 2006 20.00 20.18 19.75 20.07 3,242,437 +0.07(+0.35%)
Mar 24, 2006 20.20 20.87 19.85 20.00 8,679,321 -1.02(-4.85%)
Mar 23, 2006 21.07 21.16 20.92 21.02 794,400 -0.13(-0.61%)
Mar 22, 2006 21.20 21.40 21.00 21.15 1,153,000 -0.08(-0.38%)
Mar 21, 2006 21.33 21.55 21.13 21.23 1,276,441 -0.27(-1.26%)
Mar 20, 2006 21.50 21.54 21.29 21.50 915,445 -0.04(-0.19%)
Mar 17, 2006 21.42 21.65 21.35 21.54 1,570,326 +0.12(+0.56%)
Mar 16, 2006 21.00 21.53 21.00 21.42 1,394,675 +0.06(+0.28%)
Mar 15, 2006 21.40 21.50 21.20 21.36 1,323,196 +0.00(+0.00%)
Mar 14, 2006 21.00 21.41 20.86 21.36 1,814,151 +0.32(+1.52%)
Mar 13, 2006 21.35 21.35 20.94 21.04 1,347,861 -0.08(-0.38%)
Mar 10, 2006 20.88 21.71 20.85 21.12 2,283,064 +0.16(+0.76%)
Mar 09, 2006 20.85 21.06 20.71 20.96 2,072,497 +0.10(+0.48%)
Mar 08, 2006 20.75 20.93 20.65 20.86 985,552 +0.00(+0.00%)
Mar 07, 2006 20.82 20.94 20.61 20.86 1,321,830 -0.06(-0.29%)
Mar 06, 2006 21.15 21.26 20.73 20.92 1,157,497 -0.19(-0.90%)
Mar 03, 2006 20.91 21.45 20.86 21.11 1,572,465 +0.01(+0.05%)
Mar 02, 2006 21.19 21.23 20.90 21.10 2,558,481 -0.24(-1.12%)
Mar 01, 2006 21.27 21.53 21.06 21.34 3,117,861 +0.08(+0.38%)
Feb 28, 2006 22.08 22.08 21.09 21.26 2,500,161 -0.82(-3.71%)
Feb 27, 2006 21.75 22.24 21.70 22.08 2,517,277 +0.33(+1.52%)
Feb 24, 2006 21.54 21.76 21.40 21.75 1,940,292 +0.34(+1.59%)
Feb 23, 2006 21.04 21.67 21.04 21.41 2,270,112 +0.29(+1.37%)
Feb 22, 2006 20.66 21.29 20.50 21.12 3,154,128 +0.46(+2.23%)
Feb 21, 2006 20.90 20.99 20.44 20.66 2,201,667 -0.26(-1.24%)
Feb 17, 2006 21.02 21.05 20.89 20.92 1,547,915 -0.09(-0.43%)
Feb 16, 2006 21.10 21.15 20.79 21.01 1,712,200 -0.09(-0.43%)
Feb 15, 2006 21.30 21.45 20.75 21.10 3,701,240 -0.29(-1.36%)
Feb 14, 2006 21.58 21.60 21.21 21.39 1,928,182 -0.21(-0.97%)
Feb 13, 2006 21.47 21.71 21.47 21.60 1,603,991 +0.02(+0.09%)
Feb 10, 2006 21.52 21.69 21.38 21.58 1,408,533 +0.05(+0.23%)
Feb 09, 2006 21.42 21.71 21.32 21.53 2,163,679 +0.22(+1.03%)
Feb 08, 2006 21.10 21.50 20.70 21.31 2,416,012 +0.20(+0.95%)
Feb 07, 2006 21.05 21.20 20.94 21.11 1,659,129 -0.03(-0.14%)
Feb 06, 2006 20.77 21.34 20.64 21.14 1,847,546 +0.22(+1.05%)
Feb 03, 2006 20.95 21.18 20.67 20.92 2,595,329 -0.20(-0.95%)
Feb 02, 2006 21.16 21.35 20.97 21.12 1,885,924 -0.23(-1.08%)
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.