Check Point Software (NQ: CHKP )

164.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 112.00 112.83 110.67 112.05 2,068,720 +0.63(+0.57%)
May 30, 2017 111.30 112.17 110.80 111.42 1,469,886 +0.21(+0.19%)
May 26, 2017 111.16 111.87 110.78 111.21 642,615 -0.19(-0.17%)
May 25, 2017 110.21 112.04 110.21 111.40 873,259 +1.45(+1.32%)
May 24, 2017 109.85 110.02 109.38 109.95 864,470 +0.33(+0.30%)
May 23, 2017 109.88 110.29 109.01 109.62 675,854 +0.05(+0.05%)
May 22, 2017 108.59 109.85 108.59 109.57 695,745 +1.14(+1.05%)
May 19, 2017 108.65 109.16 108.24 108.43 871,831 -0.26(-0.24%)
May 18, 2017 108.37 109.16 107.39 108.69 838,537 +0.31(+0.29%)
May 17, 2017 109.86 110.30 108.30 108.38 971,472 -2.09(-1.89%)
May 16, 2017 110.84 111.24 109.62 110.47 1,180,779 +0.11(+0.10%)
May 15, 2017 110.50 110.86 108.26 110.36 2,616,805 +2.76(+2.57%)
May 12, 2017 106.01 107.61 105.76 107.60 963,293 +1.88(+1.78%)
May 11, 2017 105.57 106.32 105.20 105.72 633,552 -0.33(-0.31%)
May 10, 2017 106.04 106.21 105.62 106.05 707,405 +0.01(+0.01%)
May 09, 2017 106.18 106.30 106.00 106.04 656,591 -0.28(-0.26%)
May 08, 2017 105.67 106.38 105.50 106.32 735,680 +0.32(+0.30%)
May 05, 2017 106.10 106.37 105.29 106.00 720,353 -0.25(-0.24%)
May 04, 2017 104.87 106.28 104.60 106.25 909,872 +1.87(+1.79%)
May 03, 2017 104.70 104.82 104.05 104.38 671,444 -0.06(-0.06%)
May 02, 2017 104.11 105.04 103.70 104.44 747,236 +0.63(+0.61%)
May 01, 2017 104.04 104.39 103.40 103.81 1,232,444 -0.20(-0.19%)
Apr 28, 2017 105.19 105.48 103.11 104.01 1,121,975 -0.38(-0.36%)
Apr 27, 2017 103.00 105.20 102.00 104.39 1,603,395 +0.17(+0.16%)
Apr 26, 2017 105.01 105.35 103.78 104.22 2,060,751 -1.14(-1.08%)
Apr 25, 2017 104.70 105.71 104.56 105.36 914,461 +0.98(+0.94%)
Apr 24, 2017 104.87 105.72 103.45 104.38 1,041,587 +0.97(+0.94%)
Apr 21, 2017 103.10 103.54 102.72 103.41 1,035,638 +0.77(+0.75%)
Apr 20, 2017 102.87 102.92 102.06 102.64 778,033 -0.18(-0.18%)
Apr 19, 2017 102.91 103.01 102.50 102.82 1,127,040 +0.35(+0.34%)
Apr 18, 2017 104.45 104.45 102.27 102.47 1,625,976 -0.63(-0.61%)
Apr 17, 2017 103.35 104.06 102.87 103.10 1,253,959 -0.43(-0.42%)
Apr 13, 2017 103.85 104.64 103.26 103.53 888,785 -0.47(-0.45%)
Apr 12, 2017 103.94 104.41 103.54 104.00 946,626 +0.64(+0.62%)
Apr 11, 2017 103.35 103.63 102.18 103.36 489,554 +0.06(+0.06%)
Apr 10, 2017 103.23 103.62 102.88 103.30 485,071 +0.14(+0.14%)
Apr 07, 2017 102.85 103.35 102.55 103.16 561,806 +0.56(+0.55%)
Apr 06, 2017 102.93 103.14 102.28 102.60 620,841 -0.27(-0.26%)
Apr 05, 2017 103.14 103.75 102.60 102.87 738,394 +0.07(+0.07%)
Apr 04, 2017 103.01 103.50 102.71 102.80 474,299 -0.41(-0.40%)
Apr 03, 2017 102.74 103.31 102.17 103.21 1,530,593 +0.55(+0.54%)
Mar 31, 2017 102.98 103.08 102.45 102.66 950,799 -0.46(-0.45%)
Mar 30, 2017 103.40 103.99 102.92 103.12 526,512 -0.30(-0.29%)
Mar 29, 2017 103.66 104.20 103.02 103.42 708,184 -0.37(-0.36%)
Mar 28, 2017 103.89 104.20 103.36 103.79 880,850 +0.08(+0.08%)
Mar 27, 2017 102.56 103.99 102.15 103.71 858,628 +0.33(+0.32%)
Mar 24, 2017 103.87 104.35 103.15 103.38 1,164,260 -0.02(-0.02%)
Mar 23, 2017 102.80 103.92 102.43 103.40 1,129,462 +0.56(+0.54%)
Mar 22, 2017 100.95 103.25 100.68 102.84 1,344,474 +1.73(+1.71%)
Mar 21, 2017 101.80 102.05 101.06 101.11 1,366,208 -0.58(-0.57%)
Mar 20, 2017 101.61 102.05 101.30 101.69 836,562 +0.27(+0.27%)
Mar 17, 2017 102.09 102.24 101.27 101.42 1,330,723 -0.50(-0.49%)
Mar 16, 2017 100.90 102.13 100.51 101.92 1,228,344 +1.19(+1.18%)
Mar 15, 2017 99.47 100.85 99.33 100.73 644,783 +1.19(+1.20%)
Mar 14, 2017 99.90 100.39 99.47 99.54 698,717 -0.86(-0.86%)
Mar 13, 2017 99.97 100.46 99.64 100.40 815,233 +0.48(+0.48%)
Mar 10, 2017 99.41 100.04 98.86 99.92 732,527 +1.12(+1.13%)
Mar 09, 2017 99.65 99.78 98.52 98.80 762,897 -1.00(-1.00%)
Mar 08, 2017 98.59 100.08 98.54 99.80 909,426 +1.12(+1.13%)
Mar 07, 2017 98.63 99.49 98.54 98.68 738,033 -0.28(-0.28%)
Mar 06, 2017 98.84 99.56 98.60 98.96 692,509 -0.40(-0.40%)
Mar 03, 2017 99.20 99.76 98.80 99.36 873,540 +0.19(+0.19%)
Mar 02, 2017 99.56 99.57 98.76 99.17 950,521 -0.17(-0.17%)
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.