Check Point Software (NQ: CHKP )

117.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 117.15 118.50 116.66 117.72 1,056,875 -0.21(-0.18%)
May 11, 2021 118.20 119.49 117.85 117.93 1,200,184 -1.92(-1.60%)
May 10, 2021 119.87 121.43 119.51 119.85 1,002,731 -0.02(-0.02%)
May 07, 2021 120.53 120.77 119.25 119.87 892,319 -0.16(-0.13%)
May 06, 2021 119.65 120.87 119.49 120.03 867,411 +0.12(+0.10%)
May 05, 2021 120.24 120.37 118.86 119.91 942,598 -0.19(-0.16%)
May 04, 2021 118.57 120.27 118.23 120.10 2,125,869 +1.25(+1.05%)
May 03, 2021 116.75 119.03 116.65 118.85 2,745,177 +2.04(+1.75%)
Apr 30, 2021 117.66 118.24 116.59 116.81 1,288,800 -1.19(-1.01%)
Apr 29, 2021 117.68 118.25 116.77 118.00 1,091,526 +0.37(+0.31%)
Apr 28, 2021 118.93 119.20 117.41 117.63 1,212,167 -1.26(-1.06%)
Apr 27, 2021 117.60 119.39 116.45 118.89 1,729,783 +1.53(+1.30%)
Apr 26, 2021 121.64 122.19 117.25 117.36 2,624,122 -2.44(-2.04%)
Apr 23, 2021 120.22 121.92 119.00 119.80 1,856,500 -0.14(-0.12%)
Apr 22, 2021 119.50 122.10 118.99 119.94 2,640,031 +0.16(+0.13%)
Apr 21, 2021 118.87 119.92 118.48 119.78 1,154,360 +0.74(+0.62%)
Apr 20, 2021 118.61 119.76 118.61 119.04 981,316 -0.14(-0.12%)
Apr 19, 2021 118.40 119.81 118.00 119.18 950,506 +0.35(+0.29%)
Apr 16, 2021 118.58 119.49 118.35 118.83 1,025,000 +0.36(+0.30%)
Apr 15, 2021 116.75 119.18 116.75 118.47 849,105 +1.82(+1.56%)
Apr 14, 2021 116.75 118.26 116.42 116.65 1,025,471 -0.07(-0.06%)
Apr 13, 2021 117.20 117.69 116.00 116.72 934,822 +0.31(+0.27%)
Apr 12, 2021 114.99 117.55 114.75 116.41 957,976 +1.04(+0.90%)
Apr 09, 2021 114.87 115.49 114.14 115.37 1,070,800 -0.19(-0.16%)
Apr 08, 2021 115.90 116.66 115.40 115.56 970,192 +0.63(+0.55%)
Apr 07, 2021 114.82 116.14 114.47 114.93 1,191,302 -0.22(-0.19%)
Apr 06, 2021 115.42 116.01 114.29 115.15 1,359,663 -0.45(-0.39%)
Apr 05, 2021 113.99 115.76 113.99 115.60 835,778 +2.00(+1.76%)
Apr 01, 2021 112.34 113.93 112.21 113.60 1,162,500 +1.63(+1.46%)
Mar 31, 2021 113.94 114.09 111.37 111.97 1,442,725 -2.46(-2.15%)
Mar 30, 2021 114.88 115.55 113.20 114.43 820,229 -1.52(-1.31%)
Mar 29, 2021 114.90 116.22 114.04 115.95 631,879 +0.70(+0.61%)
Mar 26, 2021 112.82 115.28 112.49 115.25 656,100 +1.99(+1.76%)
Mar 25, 2021 114.12 114.72 112.61 113.26 935,957 -1.02(-0.89%)
Mar 24, 2021 115.85 116.29 113.71 114.28 1,285,814 -1.56(-1.35%)
Mar 23, 2021 117.70 117.78 115.71 115.84 872,232 -1.36(-1.16%)
Mar 22, 2021 116.73 117.81 116.59 117.20 789,743 +0.52(+0.45%)
Mar 19, 2021 117.16 118.30 116.53 116.68 1,363,100 +0.59(+0.51%)
Mar 18, 2021 115.54 117.81 115.02 116.09 1,030,212 -0.97(-0.83%)
Mar 17, 2021 117.39 118.32 116.25 117.06 820,992 -0.91(-0.77%)
Mar 16, 2021 117.11 119.20 117.11 117.97 1,109,695 +0.55(+0.47%)
Mar 15, 2021 115.46 117.42 114.95 117.42 569,114 +2.27(+1.97%)
Mar 12, 2021 114.13 115.59 113.61 115.15 773,200 -0.08(-0.07%)
Mar 11, 2021 115.50 117.14 115.14 115.23 969,407 +0.80(+0.70%)
Mar 10, 2021 115.03 115.75 113.71 114.43 900,017 +0.23(+0.20%)
Mar 09, 2021 115.24 115.71 114.01 114.20 1,138,009 +1.80(+1.60%)
Mar 08, 2021 114.70 115.14 112.22 112.40 1,530,206 -1.85(-1.62%)
Mar 05, 2021 110.65 114.67 110.65 114.25 1,649,300 +3.61(+3.26%)
Mar 04, 2021 110.03 111.73 109.07 110.64 1,309,409 +0.33(+0.30%)
Mar 03, 2021 111.18 112.60 110.05 110.31 749,177 -0.93(-0.84%)
Mar 02, 2021 114.53 114.58 111.04 111.24 1,716,679 -1.79(-1.58%)
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.