Check Point Software (NQ: CHKP )

165.00 +0.85 (+0.52%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 85.30 85.30 83.63 84.72 934,077 -0.47(-0.55%)
May 28, 2015 83.74 85.79 83.50 85.19 1,702,123 +1.35(+1.61%)
May 27, 2015 84.24 84.52 82.23 83.84 3,340,709 -1.94(-2.26%)
May 26, 2015 87.20 87.20 85.57 85.78 1,341,548 -1.44(-1.65%)
May 22, 2015 86.55 87.22 87.22 87.22 607,500 +0.52(+0.60%)
May 21, 2015 87.34 87.34 86.44 86.70 717,149 -0.66(-0.76%)
May 20, 2015 86.86 87.90 86.50 87.36 1,001,475 +0.53(+0.61%)
May 19, 2015 87.11 87.34 86.65 86.83 740,879 +0.12(+0.14%)
May 18, 2015 86.58 86.90 85.11 86.71 1,055,679 -0.15(-0.17%)
May 15, 2015 88.42 88.49 86.82 86.86 763,855 -1.17(-1.33%)
May 14, 2015 86.93 88.07 86.90 88.03 776,683 +1.13(+1.30%)
May 13, 2015 86.69 87.13 86.02 86.90 957,974 +0.89(+1.03%)
May 12, 2015 85.85 86.60 85.61 86.01 979,458 -0.24(-0.28%)
May 11, 2015 84.94 86.45 84.64 86.25 1,106,484 +0.55(+0.64%)
May 08, 2015 86.04 87.01 85.68 85.70 1,124,377 +0.69(+0.81%)
May 07, 2015 84.34 85.35 84.07 85.01 691,752 +0.47(+0.56%)
May 06, 2015 84.55 84.72 83.85 84.54 1,056,988 +0.44(+0.52%)
May 05, 2015 83.57 84.38 83.09 84.11 1,502,569 +0.12(+0.14%)
May 04, 2015 84.28 84.68 83.98 83.99 2,060,508 +0.04(+0.05%)
May 01, 2015 83.77 84.51 83.51 83.95 2,280,010 +0.47(+0.56%)
Apr 30, 2015 85.38 86.09 83.40 83.48 1,890,619 -2.24(-2.61%)
Apr 29, 2015 87.00 87.68 85.42 85.72 1,303,587 -1.60(-1.83%)
Apr 28, 2015 87.63 87.79 86.87 87.32 673,293 -0.06(-0.07%)
Apr 27, 2015 87.99 88.14 87.08 87.38 883,629 -0.17(-0.19%)
Apr 24, 2015 87.46 87.93 87.02 87.55 780,529 +0.43(+0.49%)
Apr 23, 2015 86.91 87.69 86.37 87.12 1,085,905 -0.05(-0.06%)
Apr 22, 2015 87.09 87.50 86.39 87.17 1,117,487 +0.48(+0.55%)
Apr 21, 2015 87.50 88.18 85.90 86.69 2,175,491 +0.81(+0.94%)
Apr 20, 2015 83.00 86.92 82.77 85.88 3,091,148 +4.13(+5.05%)
Apr 17, 2015 83.60 83.97 81.25 81.75 2,488,425 -3.01(-3.55%)
Apr 16, 2015 84.70 85.27 84.38 84.76 1,275,074 +0.14(+0.17%)
Apr 15, 2015 83.98 84.84 83.47 84.62 948,507 +0.85(+1.01%)
Apr 14, 2015 83.00 83.80 82.94 83.77 1,219,683 +0.86(+1.04%)
Apr 13, 2015 85.17 85.35 82.73 82.91 1,604,148 -2.02(-2.37%)
Apr 10, 2015 85.59 85.77 84.52 84.92 1,104,488 -0.22(-0.25%)
Apr 09, 2015 85.37 85.61 84.29 85.14 913,071 -0.08(-0.09%)
Apr 08, 2015 83.62 85.24 83.61 85.22 857,625 +1.23(+1.46%)
Apr 07, 2015 83.25 84.43 83.10 83.99 610,334 +1.15(+1.39%)
Apr 06, 2015 81.71 83.46 81.59 82.84 621,781 +0.35(+0.42%)
Apr 02, 2015 81.80 82.49 82.49 82.49 580,700 +0.62(+0.76%)
Apr 01, 2015 81.82 82.33 81.22 81.87 733,870 -0.10(-0.12%)
Mar 31, 2015 83.25 83.47 81.97 81.97 692,186 -1.51(-1.81%)
Mar 30, 2015 82.99 83.81 82.43 83.48 819,473 +1.12(+1.35%)
Mar 27, 2015 82.37 82.59 81.75 82.36 665,471 +0.17(+0.21%)
Mar 26, 2015 80.69 82.37 80.50 82.19 1,283,767 +0.81(+1.00%)
Mar 25, 2015 84.30 84.49 81.13 81.38 871,024 -2.40(-2.86%)
Mar 24, 2015 84.89 85.24 83.70 83.78 832,746 -0.91(-1.07%)
Mar 23, 2015 85.38 85.46 84.52 84.69 722,114 -0.43(-0.51%)
Mar 20, 2015 86.00 86.00 85.08 85.12 1,437,715 +0.16(+0.19%)
Mar 19, 2015 84.68 85.60 84.40 84.96 1,470,679 +0.36(+0.43%)
Mar 18, 2015 83.44 85.14 82.92 84.60 937,085 +1.14(+1.37%)
Mar 17, 2015 82.59 83.69 82.59 83.46 564,851 +0.37(+0.45%)
Mar 16, 2015 81.30 83.27 81.26 83.09 1,049,975 +1.87(+2.30%)
Mar 13, 2015 80.96 81.42 80.42 81.22 1,082,924 -0.24(-0.29%)
Mar 12, 2015 81.76 82.24 81.16 81.46 967,629 -0.17(-0.21%)
Mar 11, 2015 81.99 82.55 81.53 81.63 763,246 -0.40(-0.49%)
Mar 10, 2015 81.89 82.56 81.75 82.03 1,126,923 -0.40(-0.49%)
Mar 09, 2015 82.23 82.60 81.27 82.43 783,201 +0.44(+0.53%)
Mar 06, 2015 83.16 83.60 81.89 82.00 802,929 -1.15(-1.38%)
Mar 05, 2015 82.27 83.21 81.83 83.14 707,084 +0.67(+0.82%)
Mar 04, 2015 83.21 83.22 82.10 82.47 781,632 -0.75(-0.90%)
Mar 03, 2015 84.20 84.45 83.13 83.22 714,208 -1.13(-1.34%)
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.