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, 2002 17.05 17.24 16.16 16.26 4,881,800 -1.45(-8.19%)
May 28, 2002 18.24 18.25 17.45 17.71 4,360,200 -0.29(-1.61%)
May 27, 2002 17.91 18.30 17.85 18.00 3,682,900 +0.00(+0.00%)
May 24, 2002 17.91 18.30 17.85 18.00 3,646,600 -0.01(-0.06%)
May 23, 2002 17.71 18.18 17.25 18.01 4,982,600 +0.69(+3.98%)
May 22, 2002 18.26 18.67 16.85 17.32 11,805,200 -1.43(-7.63%)
May 21, 2002 20.10 20.11 18.65 18.75 5,987,600 -1.05(-5.30%)
May 20, 2002 19.88 20.16 19.47 19.80 4,095,400 -0.41(-2.03%)
May 17, 2002 20.35 20.68 19.73 20.21 5,893,900 +0.48(+2.43%)
May 16, 2002 19.24 19.96 19.02 19.73 4,859,400 +0.65(+3.41%)
May 15, 2002 19.26 20.35 18.53 19.08 7,609,300 -0.73(-3.69%)
May 14, 2002 19.03 20.05 18.97 19.81 7,702,600 +1.59(+8.73%)
May 13, 2002 17.80 18.43 17.41 18.22 3,492,000 +0.74(+4.23%)
May 10, 2002 18.56 18.70 17.05 17.48 5,166,400 -0.81(-4.43%)
May 09, 2002 18.37 18.68 17.65 18.29 6,375,600 -0.65(-3.43%)
May 08, 2002 17.28 19.18 17.25 18.94 10,743,200 +2.59(+15.84%)
May 07, 2002 16.42 16.65 15.76 16.35 5,445,300 +0.35(+2.19%)
May 06, 2002 16.52 16.69 15.73 16.00 5,873,500 -0.64(-3.85%)
May 03, 2002 17.09 17.16 16.33 16.64 5,686,100 -0.26(-1.54%)
May 02, 2002 17.20 17.85 16.76 16.90 6,186,500 -0.53(-3.04%)
May 01, 2002 17.98 18.10 16.77 17.43 8,698,300 -0.72(-3.97%)
Apr 30, 2002 16.85 18.25 16.85 18.15 8,314,600 +1.47(+8.81%)
Apr 29, 2002 17.59 18.13 16.24 16.68 10,437,500 -0.96(-5.44%)
Apr 26, 2002 19.23 19.50 17.54 17.64 9,176,200 -1.24(-6.57%)
Apr 25, 2002 18.15 19.16 17.91 18.88 8,202,700 +0.63(+3.45%)
Apr 24, 2002 19.61 19.65 17.78 18.25 12,487,400 +0.05(+0.27%)
Apr 23, 2002 18.57 19.18 18.02 18.20 8,774,100 -0.43(-2.31%)
Apr 22, 2002 19.60 19.60 18.49 18.63 9,793,800 -1.38(-6.90%)
Apr 19, 2002 20.53 20.64 19.79 20.01 7,411,300 -0.27(-1.33%)
Apr 18, 2002 20.45 20.85 20.17 20.28 5,121,900 -0.24(-1.17%)
Apr 17, 2002 21.61 21.90 20.44 20.52 6,671,800 -0.91(-4.25%)
Apr 16, 2002 21.90 22.15 21.35 21.43 4,659,900 +0.18(+0.85%)
Apr 15, 2002 20.85 21.53 20.45 21.25 4,417,800 +0.53(+2.56%)
Apr 12, 2002 20.72 21.10 20.17 20.72 7,001,600 +0.27(+1.32%)
Apr 11, 2002 21.20 21.25 20.21 20.45 8,551,800 -0.96(-4.48%)
Apr 10, 2002 21.55 21.85 20.83 21.41 7,475,900 +0.29(+1.37%)
Apr 09, 2002 22.60 22.98 21.02 21.12 8,935,200 -1.21(-5.42%)
Apr 08, 2002 21.91 22.44 21.50 22.33 11,401,200 +0.00(+0.00%)
Apr 05, 2002 22.90 23.50 22.25 22.33 14,530,500 +0.26(+1.18%)
Apr 04, 2002 20.10 23.04 20.09 22.07 57,319,500 -5.39(-19.63%)
Apr 03, 2002 28.02 28.45 27.30 27.46 6,846,100 -0.55(-1.96%)
Apr 02, 2002 28.50 29.08 27.85 28.01 6,802,700 -1.49(-5.05%)
Apr 01, 2002 29.80 29.80 28.75 29.50 6,316,600 -0.90(-2.96%)
Mar 29, 2002 30.50 31.14 30.20 30.40 4,651,900 +0.00(+0.00%)
Mar 28, 2002 30.50 31.14 30.20 30.40 4,649,800 -0.63(-2.03%)
Mar 27, 2002 31.30 32.05 30.65 31.03 4,565,300 -0.03(-0.10%)
Mar 26, 2002 30.95 32.26 30.55 31.06 6,668,100 -0.32(-1.02%)
Mar 25, 2002 32.16 32.30 31.30 31.38 5,776,100 +0.00(+0.00%)
Mar 22, 2002 32.64 32.80 31.16 31.38 6,360,600 -1.43(-4.36%)
Mar 21, 2002 30.75 32.95 30.39 32.81 9,153,600 +2.63(+8.71%)
Mar 20, 2002 32.34 32.50 30.11 30.18 7,534,400 -2.73(-8.30%)
Mar 19, 2002 33.76 33.93 32.75 32.91 4,017,700 -0.38(-1.14%)
Mar 18, 2002 33.20 33.65 32.55 33.29 4,257,700 +1.12(+3.48%)
Mar 15, 2002 33.38 33.80 31.71 32.17 6,385,700 -1.11(-3.34%)
Mar 14, 2002 34.54 34.86 33.14 33.28 6,687,600 -0.58(-1.71%)
Mar 13, 2002 35.15 35.49 33.58 33.86 8,052,800 -1.78(-4.99%)
Mar 12, 2002 35.86 37.05 35.01 35.64 8,908,100 -2.19(-5.79%)
Mar 11, 2002 34.97 38.49 34.80 37.83 10,797,700 +2.50(+7.08%)
Mar 08, 2002 35.20 36.19 35.02 35.33 7,138,800 +1.42(+4.19%)
Mar 07, 2002 34.52 35.31 33.55 33.91 7,402,800 +0.11(+0.33%)
Mar 06, 2002 33.64 34.20 32.31 33.80 6,992,900 -0.58(-1.69%)
Mar 05, 2002 33.05 35.66 32.64 34.38 9,443,600 +0.79(+2.35%)
Mar 04, 2002 30.75 33.98 30.35 33.59 8,911,500 +3.43(+11.37%)
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.