Check Point Software Technologies Ltd $67.92

up +0.42


25/7/2014 11:29 AM  |  NASDAQ : CHKP  
Industries : Computer Software & Services / Security Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHKP historical data

Date Open High Low Close Volume
7/24/201466.0667.6066.0167.501,298,610
7/23/201466.1167.0565.7566.152,071,559
7/22/201464.5465.2064.3564.771,517,483
7/21/201464.4664.4863.8864.221,190,600
7/18/201464.2164.6063.8764.521,060,059
7/17/201464.3164.6863.7063.91915,034
7/16/201464.7864.9764.0564.18797,112
7/15/201464.9965.0264.4664.72670,933
7/14/201464.2065.0164.1664.83932,980
7/11/201465.0965.1163.7064.071,215,319
7/10/201464.3864.8864.1464.811,027,786
7/9/201465.8765.9965.1265.411,056,594
7/8/201465.9166.2265.0465.34960,205
7/7/201466.8866.8865.7565.89982,234
7/3/201467.1667.5967.0167.24581,982
7/2/201467.1267.7166.8867.00491,678
7/1/201467.0767.5266.7967.29548,483
6/30/201466.9667.4366.8867.03480,884
6/27/201466.2567.1966.2466.87520,561
6/26/201466.5866.8666.0766.15921,682
6/25/201466.4966.9566.3966.76612,584
6/24/201467.0567.2666.4766.55598,864
6/23/201467.7967.8466.9467.02790,666
6/20/201468.0668.0867.3067.531,446,672
6/19/201467.8068.1367.5868.01898,465
6/18/201466.9067.8666.8467.74941,455
6/17/201466.2967.0966.0666.83705,243
6/16/201465.7766.7565.3666.28695,030
6/13/201465.5065.8865.2965.82516,404
6/12/201464.9165.7464.8565.40762,457
6/11/201465.2465.4964.9165.31673,036
6/10/201465.3665.6365.1065.39747,017
6/9/201465.6665.9065.3765.59555,674
6/6/201465.5965.9965.0565.83575,202
6/5/201464.0065.3863.9365.18586,682
6/4/201464.1364.6564.0764.44652,144
6/3/201464.7064.7064.0964.25613,226
6/2/201464.7064.9364.0664.49642,505
5/30/201465.5165.5564.2664.48643,421
5/29/201465.4265.4964.5765.071,080,189
5/28/201466.0366.3465.3665.42998,219
5/27/201465.7266.0465.4966.03948,031
5/23/201465.7966.0265.3365.511,383,526
5/22/201464.7366.0064.7365.441,166,573
5/21/201464.2064.9363.8664.721,468,694
5/20/201464.0964.4463.5664.20870,474
5/19/201463.4564.2163.0264.121,074,322
5/16/201464.6064.6063.5163.612,058,497
5/15/201465.2765.2763.6564.201,750,570
5/14/201464.8165.4264.8165.07807,542
5/13/201465.7965.9565.0765.28737,307
5/12/201464.2365.7264.2165.581,066,345
5/9/201463.6464.5763.5564.241,016,772
5/8/201463.3564.3563.0164.031,314,268
5/7/201463.7163.9762.7763.451,383,577
5/6/201463.5164.3863.5163.781,195,974
5/5/201463.2064.0462.8663.68618,584
5/2/201464.4664.4663.1963.201,329,740
5/1/201464.1164.9964.0164.18827,618
4/30/201463.3764.2263.1164.061,599,790
4/29/201462.8863.7460.5063.113,012,613
4/28/201466.3166.5864.7765.871,411,070
4/25/201466.7067.3665.5065.75790,616
4/24/201468.4468.4466.7867.29536,644
4/23/201468.2768.4767.1367.60619,575
4/22/201467.5568.5067.5568.30843,249
4/21/201467.5968.0167.1067.94898,658
4/17/201466.4467.2266.3266.96688,448
4/16/201466.7966.8465.8166.37726,032
4/15/201465.9166.5865.1466.291,067,000
4/14/201465.8266.4065.3165.87616,771
4/11/201465.2866.0565.0165.45936,071
4/10/201467.4667.5166.0966.141,174,987
4/9/201467.8068.1067.0867.87883,981
4/8/201465.8967.6565.8967.511,404,291
4/7/201465.6166.3665.0266.071,040,073
4/4/201467.5567.5565.3865.71757,555
4/3/201467.6668.1466.6767.04568,940
4/2/201468.1768.3067.6167.70498,346
4/1/201467.3168.3767.2968.17585,756
3/31/201466.7367.8866.5367.63690,674
3/28/201466.6366.9665.8266.19549,900
3/27/201465.5766.5765.3466.441,073,426
3/26/201466.9666.9665.1865.821,069,418
3/25/201466.7467.2366.0666.42624,579
3/24/201467.1967.6566.0566.621,254,914
3/21/201467.8368.0566.7466.861,572,389
3/20/201468.2468.4967.6067.83978,193
3/19/201468.6568.6867.2268.261,210,584
3/18/201468.7969.2468.4768.951,418,698
3/17/201467.4769.2467.4769.021,184,460
3/14/201466.5767.5766.3967.321,475,674
3/13/201467.9367.9366.1866.391,450,724
3/12/201467.2667.9566.9267.721,034,015
3/11/201468.4168.4567.5667.71678,490
3/10/201469.1369.2467.6368.15637,155
3/7/201469.9269.9268.7569.06592,247
3/6/201468.8969.7468.6569.24692,361
3/5/201468.7368.9368.3068.85639,657
3/4/201467.8368.5567.5968.53579,951
Trading Center