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 30, 2003 18.57 18.83 18.54 18.78 3,592,600 +0.13(+0.70%)
May 29, 2003 18.00 19.32 17.73 18.65 7,971,700 +0.45(+2.47%)
May 28, 2003 17.74 18.25 17.64 18.20 8,228,100 +0.65(+3.70%)
May 27, 2003 16.55 17.64 16.55 17.55 3,408,100 +0.83(+4.96%)
May 23, 2003 16.66 16.72 16.41 16.72 1,463,800 +0.04(+0.24%)
May 22, 2003 16.28 16.85 16.11 16.68 2,717,600 +0.49(+3.03%)
May 21, 2003 16.01 16.30 15.84 16.19 2,220,300 +0.19(+1.19%)
May 20, 2003 16.41 16.53 15.76 16.00 4,339,300 -0.22(-1.36%)
May 19, 2003 16.94 17.00 16.15 16.22 3,652,600 -0.81(-4.76%)
May 16, 2003 17.43 17.44 16.87 17.03 3,012,500 -0.27(-1.56%)
May 15, 2003 17.00 17.32 16.85 17.30 3,604,800 +0.36(+2.13%)
May 14, 2003 17.03 17.13 16.80 16.94 2,581,800 +0.07(+0.41%)
May 13, 2003 17.57 17.74 16.72 16.87 7,485,600 -0.80(-4.53%)
May 12, 2003 18.01 18.25 17.47 17.67 7,099,900 -0.38(-2.11%)
May 09, 2003 17.68 18.60 17.65 18.05 5,755,500 +0.57(+3.26%)
May 08, 2003 17.22 17.76 17.05 17.48 4,527,600 +0.00(+0.00%)
May 07, 2003 17.08 17.85 16.68 17.48 6,266,300 +0.37(+2.16%)
May 06, 2003 17.10 17.30 16.80 17.11 3,040,400 -0.04(-0.23%)
May 05, 2003 17.14 17.49 17.00 17.15 6,847,400 +0.19(+1.12%)
May 02, 2003 15.90 17.02 15.86 16.96 6,500,500 +1.25(+7.96%)
May 01, 2003 15.67 15.81 15.38 15.71 1,936,100 -0.07(-0.44%)
Apr 30, 2003 15.70 15.91 15.67 15.78 2,501,100 -0.02(-0.13%)
Apr 29, 2003 15.91 16.13 15.68 15.80 2,421,400 -0.19(-1.19%)
Apr 28, 2003 15.17 16.02 15.15 15.99 3,398,600 +0.75(+4.92%)
Apr 25, 2003 15.62 15.96 15.23 15.24 1,866,500 -0.68(-4.27%)
Apr 24, 2003 15.99 16.09 15.71 15.92 2,627,400 -0.20(-1.24%)
Apr 23, 2003 15.90 16.21 15.80 16.12 3,337,300 +0.01(+0.06%)
Apr 22, 2003 15.80 16.27 15.80 16.11 4,178,400 +0.13(+0.81%)
Apr 21, 2003 15.50 16.00 15.48 15.98 1,737,600 +0.18(+1.14%)
Apr 17, 2003 15.54 15.87 15.19 15.80 2,569,100 +0.45(+2.93%)
Apr 16, 2003 15.65 15.80 15.32 15.35 2,966,800 -0.19(-1.22%)
Apr 15, 2003 15.15 15.76 14.96 15.54 6,287,500 +0.44(+2.91%)
Apr 14, 2003 15.00 15.23 14.84 15.10 4,364,000 +0.08(+0.53%)
Apr 11, 2003 15.25 15.44 14.85 15.02 1,839,800 +0.02(+0.13%)
Apr 10, 2003 14.66 15.02 14.55 15.00 1,965,400 +0.01(+0.07%)
Apr 09, 2003 15.05 15.36 14.95 14.99 2,043,100 -0.10(-0.66%)
Apr 08, 2003 15.15 15.28 14.92 15.09 1,714,400 -0.01(-0.07%)
Apr 07, 2003 15.68 15.72 14.98 15.10 3,454,100 -0.02(-0.13%)
Apr 04, 2003 15.50 15.50 14.93 15.12 3,050,400 -0.41(-2.64%)
Apr 03, 2003 15.48 15.88 15.12 15.53 3,409,000 +0.39(+2.58%)
Apr 02, 2003 14.95 15.22 14.88 15.14 3,880,200 +0.53(+3.63%)
Apr 01, 2003 14.73 14.91 14.25 14.61 2,697,700 +0.14(+0.97%)
Mar 31, 2003 14.44 14.50 14.20 14.47 2,917,104 -0.37(-2.49%)
Mar 28, 2003 15.14 15.55 14.70 14.84 3,355,278 -0.61(-3.95%)
Mar 27, 2003 15.09 15.64 14.98 15.45 2,227,540 +0.11(+0.72%)
Mar 26, 2003 15.07 15.50 14.98 15.34 1,986,577 +0.22(+1.46%)
Mar 25, 2003 14.94 15.36 14.88 15.12 1,965,269 +0.12(+0.80%)
Mar 24, 2003 15.30 15.38 14.85 15.00 3,401,444 -0.87(-5.48%)
Mar 21, 2003 16.10 16.12 15.58 15.87 3,423,706 -0.12(-0.75%)
Mar 20, 2003 15.74 16.08 15.55 15.99 6,214,653 +0.19(+1.20%)
Mar 19, 2003 16.18 16.32 15.50 15.80 4,208,534 -0.52(-3.19%)
Mar 18, 2003 16.00 16.37 15.61 16.32 3,989,326 +0.52(+3.29%)
Mar 17, 2003 15.14 16.10 15.02 15.80 5,174,313 +0.55(+3.61%)
Mar 14, 2003 15.13 15.60 14.50 15.25 3,521,579 -0.05(-0.33%)
Mar 13, 2003 14.65 15.49 14.60 15.30 4,986,300 +0.95(+6.62%)
Mar 12, 2003 14.20 14.50 14.09 14.35 2,635,412 -0.01(-0.07%)
Mar 11, 2003 14.44 14.61 14.26 14.36 2,075,600 -0.04(-0.28%)
Mar 10, 2003 14.30 14.55 14.26 14.40 1,623,100 -0.21(-1.44%)
Mar 07, 2003 14.15 14.97 14.10 14.61 2,038,600 +0.05(+0.34%)
Mar 06, 2003 14.34 14.70 14.22 14.56 1,479,600 +0.11(+0.76%)
Mar 05, 2003 14.45 14.66 14.29 14.45 1,725,200 -0.06(-0.41%)
Mar 04, 2003 14.51 14.72 14.43 14.51 1,300,400 -0.09(-0.62%)
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.