Skip to main content

Check Point Software (NQ: CHKP )

164.71 +0.56 (+0.34%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 97.06 97.98 96.50 97.36 977,565 +0.41(+0.42%)
May 30, 2018 97.04 97.44 96.57 96.95 905,310 +0.46(+0.48%)
May 29, 2018 96.15 97.02 95.91 96.49 794,532 -0.57(-0.59%)
May 25, 2018 97.06 97.06 97.06 0 +0.65(+0.67%)
May 24, 2018 96.72 96.75 95.37 96.41 833,324 -0.21(-0.22%)
May 23, 2018 95.77 96.63 95.61 96.62 679,735 +0.28(+0.29%)
May 22, 2018 97.01 97.79 96.17 96.34 731,440 -0.63(-0.65%)
May 21, 2018 96.03 97.22 96.03 96.97 1,132,557 +1.29(+1.35%)
May 18, 2018 96.21 96.49 95.63 95.68 787,430 -0.28(-0.29%)
May 17, 2018 96.43 96.69 95.03 95.96 1,557,049 -0.44(-0.46%)
May 16, 2018 96.91 97.10 95.61 96.40 1,335,065 -0.45(-0.46%)
May 15, 2018 97.94 97.96 96.47 96.85 1,729,489 -2.10(-2.12%)
May 14, 2018 100.17 100.97 98.83 98.95 1,021,179 -1.28(-1.28%)
May 11, 2018 100.07 100.80 99.55 100.23 1,055,298 +0.02(+0.02%)
May 10, 2018 100.00 100.97 99.76 100.21 919,464 +0.41(+0.41%)
May 09, 2018 98.73 100.53 98.50 99.80 1,133,446 -0.13(-0.13%)
May 08, 2018 99.48 100.15 99.08 99.93 1,472,714 +0.46(+0.46%)
May 07, 2018 98.51 99.72 98.17 99.47 1,252,341 +0.81(+0.82%)
May 04, 2018 97.37 99.12 96.35 98.66 1,249,112 +1.05(+1.08%)
May 03, 2018 96.75 97.81 95.41 97.61 1,147,344 +0.67(+0.69%)
May 02, 2018 97.93 98.48 96.75 96.94 1,484,862 -1.54(-1.56%)
May 01, 2018 96.27 98.52 95.99 98.48 1,196,720 +1.97(+2.04%)
Apr 30, 2018 96.27 97.02 95.35 96.51 1,148,028 +0.78(+0.81%)
Apr 27, 2018 97.84 98.30 95.62 95.73 1,446,812 -1.75(-1.80%)
Apr 26, 2018 96.11 98.99 96.06 97.48 3,333,644 +1.15(+1.19%)
Apr 25, 2018 94.50 97.25 93.76 96.33 6,143,110 -6.58(-6.39%)
Apr 24, 2018 103.61 105.17 102.59 102.91 2,437,219 +0.11(+0.11%)
Apr 23, 2018 102.24 103.00 101.85 102.80 1,961,853 +0.57(+0.56%)
Apr 20, 2018 102.70 103.00 102.10 102.23 1,117,707 -0.87(-0.84%)
Apr 19, 2018 103.87 104.26 102.56 103.10 1,003,596 -0.99(-0.95%)
Apr 18, 2018 104.67 104.93 103.43 104.09 968,522 -0.58(-0.55%)
Apr 17, 2018 103.52 104.88 103.34 104.67 812,213 +1.73(+1.68%)
Apr 16, 2018 102.15 104.05 102.10 102.94 1,194,251 +0.39(+0.38%)
Apr 13, 2018 103.15 103.15 101.98 102.55 1,012,483 -0.13(-0.13%)
Apr 12, 2018 101.79 102.95 101.79 102.68 1,150,852 +0.92(+0.90%)
Apr 11, 2018 101.98 102.62 101.16 101.76 1,135,163 -0.75(-0.73%)
Apr 10, 2018 101.48 102.97 100.25 102.51 1,573,801 +2.35(+2.35%)
Apr 09, 2018 99.76 101.75 99.70 100.16 1,548,121 +1.60(+1.62%)
Apr 06, 2018 99.83 100.56 98.29 98.56 840,195 -1.79(-1.78%)
Apr 05, 2018 100.87 100.87 99.85 100.35 551,021 -0.20(-0.20%)
Apr 04, 2018 98.06 100.84 98.02 100.55 819,591 +1.54(+1.56%)
Apr 03, 2018 99.22 99.95 98.23 99.01 828,927 +0.35(+0.35%)
Apr 02, 2018 99.26 100.14 97.93 98.66 1,584,662 -0.68(-0.68%)
Mar 29, 2018 99.34 99.34 99.34 0 +0.30(+0.30%)
Mar 28, 2018 99.20 99.75 98.25 99.04 1,232,533 -0.06(-0.06%)
Mar 27, 2018 101.35 101.64 98.66 99.10 1,078,662 -1.75(-1.74%)
Mar 26, 2018 100.73 101.59 99.73 100.85 1,150,957 +1.49(+1.50%)
Mar 23, 2018 100.99 101.95 99.35 99.36 876,060 -1.84(-1.82%)
Mar 22, 2018 102.25 103.33 101.15 101.20 710,248 -1.83(-1.78%)
Mar 21, 2018 102.77 103.92 102.50 103.03 658,954 -0.20(-0.19%)
Mar 20, 2018 103.17 103.50 102.62 103.23 625,355 -0.14(-0.14%)
Mar 19, 2018 103.32 104.19 102.27 103.37 1,209,395 -0.22(-0.21%)
Mar 16, 2018 104.62 104.89 103.50 103.59 1,380,613 -0.98(-0.94%)
Mar 15, 2018 104.48 105.23 104.25 104.57 622,485 -0.38(-0.36%)
Mar 14, 2018 105.94 106.04 104.60 104.95 545,052 -0.30(-0.29%)
Mar 13, 2018 106.56 106.76 105.02 105.25 688,290 -1.14(-1.07%)
Mar 12, 2018 106.03 107.10 105.70 106.39 681,076 +0.40(+0.38%)
Mar 09, 2018 105.29 106.41 104.91 105.99 853,071 +0.82(+0.78%)
Mar 08, 2018 105.73 105.84 104.32 105.17 845,288 +0.13(+0.12%)
Mar 07, 2018 105.61 105.04 841,439 +1.09(+1.05%)
Mar 06, 2018 104.71 104.96 103.12 103.95 856,949 -0.30(-0.29%)
Mar 05, 2018 103.68 104.72 103.29 104.25 689,944 +0.42(+0.40%)
Mar 02, 2018 101.86 104.04 101.51 103.83 749,025 +1.25(+1.22%)
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.