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, 2012 51.33 51.70 50.55 51.24 2,643,669 -0.26(-0.50%)
May 30, 2012 51.95 52.37 51.37 51.50 1,817,397 -1.09(-2.07%)
May 29, 2012 52.88 52.96 52.19 52.59 2,027,961 +0.33(+0.63%)
May 25, 2012 52.44 52.76 51.93 52.26 1,769,138 -0.04(-0.08%)
May 24, 2012 54.54 54.64 52.16 52.30 3,089,302 -2.24(-4.11%)
May 23, 2012 53.76 54.69 53.12 54.54 1,186,417 +0.13(+0.24%)
May 22, 2012 54.09 55.12 53.92 54.41 1,739,719 +0.32(+0.59%)
May 21, 2012 52.63 54.34 52.07 54.09 2,255,727 +1.00(+1.88%)
May 18, 2012 53.86 53.89 52.52 53.09 2,610,480 -0.49(-0.91%)
May 17, 2012 53.62 54.05 53.49 53.58 2,493,358 -0.21(-0.39%)
May 16, 2012 53.88 54.41 53.31 53.79 2,436,105 +0.37(+0.69%)
May 15, 2012 52.69 54.10 52.54 53.42 2,749,030 +0.68(+1.29%)
May 14, 2012 52.90 53.42 52.55 52.74 2,004,608 -0.74(-1.38%)
May 11, 2012 53.45 54.34 53.39 53.48 2,013,981 -0.13(-0.24%)
May 10, 2012 56.03 56.31 53.48 53.61 2,875,494 -2.34(-4.18%)
May 09, 2012 54.77 56.05 54.75 55.95 2,353,282 +0.55(+0.99%)
May 08, 2012 55.20 55.52 54.16 55.40 2,218,344 -0.06(-0.11%)
May 07, 2012 55.11 55.65 54.51 55.46 1,931,983 +0.29(+0.53%)
May 04, 2012 56.45 56.54 55.15 55.17 2,407,067 -1.66(-2.92%)
May 03, 2012 58.33 58.57 56.74 56.83 2,484,735 -1.70(-2.90%)
May 02, 2012 57.72 58.90 57.72 58.53 1,735,183 +0.32(+0.55%)
May 01, 2012 57.92 58.52 57.75 58.21 1,565,210 +0.09(+0.15%)
Apr 30, 2012 59.05 59.19 57.64 58.12 2,290,711 -0.87(-1.47%)
Apr 27, 2012 58.73 59.55 58.59 58.99 2,538,705 +0.28(+0.48%)
Apr 26, 2012 59.71 60.14 58.59 58.71 2,212,606 -1.16(-1.94%)
Apr 25, 2012 60.21 60.68 59.63 59.87 2,459,334 +0.07(+0.12%)
Apr 24, 2012 60.77 60.91 57.90 59.80 4,842,636 -0.96(-1.58%)
Apr 23, 2012 59.23 61.22 56.58 60.76 9,369,748 -3.29(-5.14%)
Apr 20, 2012 64.54 64.96 63.84 64.05 1,794,191 +0.19(+0.30%)
Apr 19, 2012 64.12 65.00 63.77 63.86 1,559,490 -0.14(-0.22%)
Apr 18, 2012 63.91 64.36 63.66 64.00 1,486,145 -0.33(-0.51%)
Apr 17, 2012 63.40 64.54 63.04 64.33 1,330,005 +1.40(+2.22%)
Apr 16, 2012 62.57 63.08 62.06 62.93 1,511,131 +0.45(+0.72%)
Apr 13, 2012 62.21 62.95 62.04 62.48 1,054,803 -0.03(-0.05%)
Apr 12, 2012 62.57 62.89 62.24 62.51 1,003,348 +0.05(+0.08%)
Apr 11, 2012 62.08 63.52 61.85 62.46 2,013,701 +0.80(+1.30%)
Apr 10, 2012 61.99 62.40 61.24 61.66 1,753,555 -0.11(-0.18%)
Apr 09, 2012 62.13 62.47 61.55 61.77 1,754,330 -1.31(-2.08%)
Apr 05, 2012 62.69 63.51 62.56 63.08 1,027,046 +0.01(+0.02%)
Apr 04, 2012 64.14 64.29 62.99 63.07 1,276,718 -1.42(-2.20%)
Apr 03, 2012 64.46 64.77 64.05 64.49 1,015,458 -0.03(-0.05%)
Apr 02, 2012 63.81 64.76 63.47 64.52 1,281,900 +0.68(+1.07%)
Mar 30, 2012 64.00 64.24 63.10 63.84 1,078,901 -0.06(-0.09%)
Mar 29, 2012 63.02 63.93 63.00 63.90 1,011,198 +0.64(+1.01%)
Mar 28, 2012 63.99 64.68 62.78 63.26 1,122,648 -0.21(-0.33%)
Mar 27, 2012 64.20 64.46 63.47 63.47 1,354,615 -0.48(-0.75%)
Mar 26, 2012 63.00 64.07 62.81 63.95 996,592 +1.33(+2.12%)
Mar 23, 2012 62.23 62.85 62.11 62.62 999,445 +0.62(+1.00%)
Mar 22, 2012 61.21 62.06 60.77 62.00 911,455 +0.72(+1.17%)
Mar 21, 2012 61.99 62.05 61.28 61.28 1,088,961 -0.65(-1.05%)
Mar 20, 2012 61.85 62.07 61.38 61.93 1,336,717 -0.07(-0.11%)
Mar 19, 2012 61.77 62.31 61.59 62.00 1,419,571 +0.26(+0.42%)
Mar 16, 2012 62.29 62.89 61.68 61.74 2,031,153 -1.16(-1.84%)
Mar 15, 2012 61.20 63.26 61.07 62.90 2,188,045 +1.64(+2.68%)
Mar 14, 2012 61.30 61.49 60.74 61.26 971,506 -0.29(-0.47%)
Mar 13, 2012 60.72 61.55 60.57 61.55 1,822,357 +1.25(+2.07%)
Mar 12, 2012 59.90 60.47 59.72 60.30 948,339 +0.52(+0.87%)
Mar 09, 2012 59.70 60.19 59.38 59.78 1,206,688 +0.15(+0.25%)
Mar 08, 2012 59.04 59.99 58.85 59.63 1,309,306 +0.74(+1.26%)
Mar 07, 2012 57.98 59.04 57.72 58.89 1,322,883 +1.12(+1.94%)
Mar 06, 2012 57.52 57.89 57.40 57.77 1,050,339 -0.30(-0.52%)
Mar 05, 2012 58.61 58.72 58.03 58.07 1,363,623 -0.65(-1.11%)
Mar 02, 2012 59.06 59.18 58.38 58.72 1,510,015 -0.24(-0.41%)
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.