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 31, 2007 23.44 23.64 23.15 23.36 1,172,202 -0.15(-0.64%)
May 30, 2007 23.44 23.51 23.15 23.51 960,326 -0.01(-0.04%)
May 29, 2007 23.25 23.53 23.19 23.52 1,008,685 +0.20(+0.86%)
May 25, 2007 23.18 23.36 22.94 23.32 889,642 +0.18(+0.78%)
May 24, 2007 23.56 23.60 22.98 23.14 1,938,384 -0.51(-2.16%)
May 23, 2007 23.90 23.95 23.61 23.65 1,157,519 -0.28(-1.17%)
May 22, 2007 23.84 23.99 23.66 23.93 1,003,848 -0.03(-0.13%)
May 21, 2007 23.71 24.00 23.71 23.96 1,041,469 +0.19(+0.80%)
May 18, 2007 23.79 23.99 23.48 23.77 1,653,265 -0.01(-0.04%)
May 17, 2007 23.87 23.94 23.69 23.78 841,965 -0.09(-0.38%)
May 16, 2007 23.76 23.99 23.41 23.87 1,366,137 +0.22(+0.93%)
May 15, 2007 23.94 24.22 23.48 23.65 1,628,133 -0.35(-1.46%)
May 14, 2007 24.00 24.20 23.89 24.00 909,068 +0.00(+0.00%)
May 11, 2007 23.75 24.06 23.71 24.00 770,623 +0.11(+0.46%)
May 10, 2007 24.11 24.17 23.74 23.89 1,312,226 -0.26(-1.08%)
May 09, 2007 24.27 24.28 23.93 24.15 1,257,172 -0.23(-0.94%)
May 08, 2007 24.03 24.45 23.87 24.38 1,648,597 +0.23(+0.95%)
May 07, 2007 24.01 24.26 24.01 24.15 982,727 +0.06(+0.25%)
May 04, 2007 24.07 24.29 23.97 24.09 1,031,441 +0.03(+0.12%)
May 03, 2007 24.02 24.17 23.83 24.06 1,799,741 +0.11(+0.46%)
May 02, 2007 23.91 24.20 23.81 23.95 2,509,143 +0.05(+0.21%)
May 01, 2007 23.62 24.03 23.45 23.90 2,145,995 +0.35(+1.49%)
Apr 30, 2007 23.80 23.95 23.43 23.55 1,652,712 -0.20(-0.84%)
Apr 27, 2007 24.02 24.18 23.66 23.75 2,193,031 -0.41(-1.70%)
Apr 26, 2007 23.65 24.90 23.64 24.16 6,002,094 +1.21(+5.27%)
Apr 25, 2007 22.48 23.05 22.38 22.95 2,204,224 +0.42(+1.86%)
Apr 24, 2007 22.37 22.58 22.20 22.53 2,584,530 +0.16(+0.72%)
Apr 23, 2007 22.50 22.55 22.27 22.37 1,306,163 -0.13(-0.58%)
Apr 20, 2007 22.64 22.80 22.43 22.50 1,528,259 +0.00(+0.00%)
Apr 19, 2007 22.58 22.73 22.45 22.50 1,188,261 -0.20(-0.88%)
Apr 18, 2007 22.54 22.76 22.54 22.70 980,331 -0.01(-0.04%)
Apr 17, 2007 22.73 22.73 22.50 22.71 967,436 -0.06(-0.26%)
Apr 16, 2007 22.54 22.77 22.36 22.77 1,407,956 +0.30(+1.34%)
Apr 13, 2007 22.50 22.51 22.13 22.47 1,213,038 +0.01(+0.04%)
Apr 12, 2007 22.34 22.50 22.09 22.46 1,308,261 +0.00(+0.00%)
Apr 11, 2007 22.39 22.63 22.28 22.46 1,877,872 +0.02(+0.09%)
Apr 10, 2007 22.50 22.73 22.36 22.44 1,238,517 -0.06(-0.27%)
Apr 09, 2007 22.72 22.75 22.39 22.50 987,083 -0.19(-0.84%)
Apr 05, 2007 22.56 22.77 22.52 22.69 809,380 +0.05(+0.22%)
Apr 04, 2007 22.45 22.84 22.38 22.64 2,470,874 +0.36(+1.62%)
Apr 03, 2007 22.29 22.46 22.08 22.28 2,419,867 -0.03(-0.13%)
Apr 02, 2007 22.09 22.39 21.34 22.31 4,133,467 +0.03(+0.13%)
Mar 30, 2007 22.39 22.44 21.98 22.28 2,483,885 -0.19(-0.85%)
Mar 29, 2007 22.80 22.94 22.17 22.47 2,045,707 -0.24(-1.06%)
Mar 28, 2007 22.92 22.94 22.35 22.71 4,007,153 -0.46(-1.99%)
Mar 27, 2007 23.10 23.27 22.91 23.17 2,036,290 +0.10(+0.43%)
Mar 26, 2007 23.06 23.10 22.77 23.07 1,770,085 -0.03(-0.13%)
Mar 23, 2007 22.82 23.49 22.80 23.10 3,017,032 +0.43(+1.90%)
Mar 22, 2007 22.64 22.74 22.41 22.67 1,454,431 +0.22(+0.98%)
Mar 21, 2007 22.04 22.45 21.91 22.45 1,579,576 +0.40(+1.81%)
Mar 20, 2007 21.67 22.15 21.56 22.05 2,368,876 +0.47(+2.18%)
Mar 19, 2007 21.60 21.77 21.51 21.58 1,244,795 +0.08(+0.37%)
Mar 16, 2007 21.17 21.58 21.17 21.50 2,596,009 +0.10(+0.47%)
Mar 15, 2007 21.46 21.55 21.21 21.40 2,295,867 -0.03(-0.14%)
Mar 14, 2007 21.53 21.95 21.40 21.43 3,160,011 -0.08(-0.37%)
Mar 13, 2007 21.58 21.65 21.31 21.51 2,240,798 -0.07(-0.32%)
Mar 12, 2007 21.50 21.81 21.46 21.58 1,633,433 +0.02(+0.09%)
Mar 09, 2007 21.84 22.00 21.39 21.56 1,380,758 -0.09(-0.42%)
Mar 08, 2007 21.95 22.00 21.53 21.65 1,979,877 -0.15(-0.69%)
Mar 07, 2007 21.82 21.96 21.70 21.80 2,201,169 +0.10(+0.46%)
Mar 06, 2007 21.97 22.06 21.39 21.70 6,145,056 -0.12(-0.55%)
Mar 05, 2007 22.00 22.26 21.82 21.82 1,490,710 -0.40(-1.80%)
Mar 02, 2007 22.30 22.67 22.10 22.22 2,231,663 -0.28(-1.24%)
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.