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 (%)
May 29, 2009 23.50 23.50 23.07 23.35 2,123,808 +0.05(+0.21%)
May 28, 2009 22.72 23.35 22.72 23.30 2,443,142 +0.38(+1.66%)
May 27, 2009 23.64 23.65 22.80 22.92 3,781,492 -0.87(-3.66%)
May 26, 2009 23.33 24.18 23.26 23.79 2,755,602 +0.18(+0.76%)
May 22, 2009 23.75 23.87 23.44 23.61 1,321,091 -0.12(-0.51%)
May 21, 2009 23.71 24.05 23.40 23.73 2,024,105 -0.20(-0.84%)
May 20, 2009 23.81 24.20 23.60 23.93 3,196,076 +0.28(+1.18%)
May 19, 2009 23.10 23.82 22.82 23.65 3,057,882 +0.52(+2.25%)
May 18, 2009 22.67 23.16 22.47 23.13 3,749,872 +0.82(+3.68%)
May 15, 2009 22.30 22.53 22.08 22.31 1,254,548 -0.02(-0.09%)
May 14, 2009 22.11 22.50 22.00 22.33 1,731,637 +0.38(+1.73%)
May 13, 2009 22.10 22.24 21.78 21.95 1,905,692 -0.23(-1.04%)
May 12, 2009 23.10 23.10 21.97 22.18 3,319,054 -0.69(-3.02%)
May 11, 2009 22.28 23.19 22.25 22.87 2,115,333 +0.49(+2.19%)
May 08, 2009 22.68 22.85 22.28 22.38 1,833,914 -0.08(-0.36%)
May 07, 2009 23.14 23.23 22.20 22.46 3,971,720 -0.33(-1.45%)
May 06, 2009 23.96 24.05 22.65 22.79 4,966,970 -1.03(-4.32%)
May 05, 2009 23.83 24.04 23.55 23.82 3,951,093 -0.03(-0.13%)
May 04, 2009 23.73 24.02 23.51 23.85 3,015,048 +0.22(+0.93%)
May 01, 2009 23.09 23.63 23.01 23.63 2,589,734 +0.46(+1.99%)
Apr 30, 2009 23.00 23.54 22.93 23.17 4,623,327 +0.24(+1.05%)
Apr 29, 2009 23.37 23.63 22.84 22.93 3,867,831 -0.34(-1.46%)
Apr 28, 2009 23.42 23.61 22.86 23.27 4,236,476 -0.32(-1.36%)
Apr 27, 2009 24.12 24.38 23.26 23.59 6,981,139 -1.59(-6.31%)
Apr 24, 2009 24.89 25.44 24.51 25.18 4,282,732 +0.43(+1.74%)
Apr 23, 2009 25.08 25.08 24.44 24.75 2,468,723 -0.18(-0.72%)
Apr 22, 2009 24.70 25.35 24.45 24.93 2,611,292 +0.00(+0.00%)
Apr 21, 2009 24.44 25.10 24.44 24.93 3,121,532 +0.28(+1.14%)
Apr 20, 2009 24.48 25.05 24.31 24.65 3,284,060 -0.07(-0.28%)
Apr 17, 2009 24.40 24.85 24.07 24.72 3,717,861 +0.28(+1.15%)
Apr 16, 2009 24.44 24.50 24.01 24.44 2,950,623 +0.27(+1.12%)
Apr 15, 2009 24.50 24.51 23.92 24.17 2,245,256 -0.15(-0.62%)
Apr 14, 2009 24.05 24.77 23.84 24.32 5,382,210 +0.27(+1.12%)
Apr 13, 2009 24.19 24.19 23.62 24.05 2,381,365 -0.20(-0.82%)
Apr 09, 2009 23.84 24.28 23.78 24.25 3,343,821 +0.58(+2.45%)
Apr 08, 2009 23.20 23.88 23.20 23.67 2,896,359 +0.67(+2.91%)
Apr 07, 2009 22.87 23.48 22.77 23.00 3,156,128 -0.22(-0.95%)
Apr 06, 2009 22.72 23.27 22.28 23.22 3,214,139 +0.51(+2.25%)
Apr 03, 2009 22.62 22.79 22.41 22.71 2,198,302 -0.06(-0.26%)
Apr 02, 2009 22.57 23.18 22.25 22.77 3,615,131 +0.62(+2.80%)
Apr 01, 2009 22.35 22.50 21.93 22.15 3,473,317 -0.06(-0.27%)
Mar 31, 2009 22.00 22.70 21.84 22.21 3,722,607 +0.53(+2.44%)
Mar 30, 2009 21.47 21.95 21.37 21.68 3,849,693 -1.28(-5.57%)
Mar 26, 2009 21.82 23.18 21.82 22.96 6,374,606 +1.29(+5.95%)
Mar 25, 2009 21.62 21.99 21.10 21.67 3,309,785 +0.13(+0.60%)
Mar 24, 2009 21.73 21.73 20.97 21.54 2,240,119 -0.22(-1.01%)
Mar 23, 2009 21.55 21.76 21.09 21.76 2,022,775 +0.77(+3.67%)
Mar 20, 2009 21.27 21.43 20.92 20.99 2,497,878 -0.11(-0.52%)
Mar 19, 2009 21.02 21.99 20.85 21.10 2,698,693 -0.30(-1.40%)
Mar 18, 2009 20.90 21.94 20.90 21.40 3,243,147 -0.13(-0.60%)
Mar 17, 2009 21.24 21.53 20.98 21.53 2,675,824 +0.41(+1.94%)
Mar 16, 2009 21.76 21.92 21.12 21.12 2,601,749 -0.33(-1.54%)
Mar 13, 2009 21.23 21.61 21.12 21.45 3,600,261 -0.03(-0.14%)
Mar 12, 2009 20.62 21.60 20.32 21.48 2,944,110 +0.76(+3.67%)
Mar 11, 2009 20.91 21.16 20.45 20.72 2,846,731 -0.17(-0.81%)
Mar 10, 2009 20.83 21.17 20.33 20.89 3,031,749 +0.79(+3.93%)
Mar 09, 2009 20.83 21.26 20.00 20.10 3,371,864 -0.94(-4.47%)
Mar 06, 2009 21.46 21.73 20.75 21.04 2,576,775 -0.20(-0.94%)
Mar 05, 2009 21.53 22.11 21.11 21.24 3,140,113 -0.58(-2.66%)
Mar 04, 2009 21.90 22.12 21.73 21.82 2,741,455 +0.46(+2.15%)
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.