CHECK POINT SOFTWARE $51.43

up +0.64


21/5/2013 04:21 PM  |  NASDAQ : CHKP  |  Industries : Information / Software Publishers
Type:

CHKP historical data

Date Open High Low Close Volume
5/21/2013 50.57 51.61 50.57 51.43 23621
5/20/2013 50.26 50.87 50.01 50.79 21376
5/17/2013 49.53 50.47 49.15 50.38 29270
5/16/2013 49.13 49.86 49.13 49.39 15930
5/15/2013 48.91 49.28 48.73 49.08 17059
5/14/2013 47.88 49.33 47.77 49.24 33360
5/13/2013 48.24 48.49 47.79 47.97 16621
5/10/2013 47.96 48.46 47.88 48.40 20188
5/9/2013 47.94 48.04 47.44 47.97 11825
5/8/2013 47.35 48.08 47.18 47.88 16762
5/7/2013 47.40 47.68 47.19 47.62 16268
5/6/2013 47.47 47.60 47.10 47.50 12770
5/3/2013 47.41 47.51 47.07 47.28 12295
5/2/2013 46.52 46.97 46.39 46.88 13179
5/1/2013 46.59 46.91 46.39 46.55 16753
4/30/2013 45.47 46.67 45.47 46.62 27735
4/29/2013 45.13 45.74 45.12 45.61 22964
4/26/2013 45.34 45.34 44.98 45.10 21495
4/25/2013 45.00 45.44 44.75 45.17 52028
4/24/2013 45.35 45.40 44.69 44.82 26488
4/23/2013 45.21 45.61 45.05 45.20 32259
4/22/2013 46.49 46.67 44.85 45.59 54177
4/19/2013 45.27 45.53 44.75 45.29 20195
4/18/2013 45.58 45.96 44.96 45.41 16122
4/17/2013 45.66 45.93 45.26 45.50 11218
4/16/2013 46.04 46.06 45.63 45.95 12458
4/15/2013 46.23 46.49 45.66 45.74 17198
4/12/2013 47.38 47.38 46.38 46.55 24820
4/11/2013 46.97 48.02 46.92 47.29 19719
4/10/2013 47.69 48.08 47.54 47.56 17675
4/9/2013 46.59 48.47 46.59 47.49 42206
4/8/2013 46.10 46.39 45.48 46.22 21273
4/5/2013 45.00 46.49 44.41 46.26 32976
4/4/2013 45.22 45.97 45.15 45.63 24010
4/3/2013 45.73 46.09 44.83 45.26 34797
4/2/2013 46.52 46.59 45.50 45.70 29401
4/1/2013 46.89 47.16 46.11 46.22 20660
3/28/2013 46.98 47.20 46.77 46.99 23031
3/27/2013 46.48 47.35 46.33 47.24 29617
3/26/2013 47.34 47.66 46.40 46.50 32912
3/25/2013 48.15 48.40 46.45 47.17 58119
3/22/2013 49.77 49.85 48.64 48.89 22428
3/21/2013 49.08 49.88 48.92 49.45 15060
3/20/2013 49.38 49.90 49.32 49.66 13115
3/19/2013 49.64 50.17 48.93 49.11 31791
3/18/2013 49.85 49.97 49.23 49.57 11926
3/15/2013 50.46 50.67 49.64 50.10 24151
3/14/2013 51.08 51.64 50.38 50.43 21597
3/13/2013 50.89 51.20 50.57 50.87 7898
3/12/2013 50.85 51.20 50.41 50.91 13181
3/11/2013 51.04 51.57 50.82 50.93 16971
3/8/2013 52.22 52.38 51.00 51.23 19355
3/7/2013 51.89 52.01 51.18 51.25 22811
3/6/2013 52.18 52.25 51.68 51.74 14989
3/5/2013 51.80 51.93 51.47 51.75 25056
3/4/2013 51.75 51.94 51.49 51.60 17345
3/1/2013 52.47 52.47 51.65 51.84 17948
2/28/2013 52.94 53.02 52.49 52.51 15635
2/27/2013 51.76 52.90 51.70 52.72 13337
2/26/2013 52.04 52.64 51.62 52.04 19496
2/25/2013 52.35 52.76 51.84 51.94 16973
2/22/2013 51.54 52.29 51.23 52.23 15257
2/21/2013 51.31 51.78 50.93 51.01 20716
2/20/2013 51.48 52.50 51.44 51.65 14861
2/19/2013 51.54 51.97 51.35 51.88 11162
2/15/2013 51.21 51.78 51.11 51.36 20550
2/14/2013 51.43 51.61 50.97 51.27 14715
2/13/2013 51.80 52.12 51.11 51.43 14119
2/12/2013 51.01 51.80 51.00 51.77 15029
2/11/2013 51.47 51.79 51.01 51.07 9711
2/8/2013 50.97 51.81 50.92 51.66 11045
2/7/2013 51.27 51.51 50.21 50.79 14726
2/6/2013 50.40 51.28 50.30 51.05 14526
2/5/2013 50.30 50.98 50.13 50.81 12111
2/4/2013 50.87 51.07 50.15 50.23 13902
2/1/2013 50.00 51.91 49.93 50.98 31593
1/31/2013 48.92 50.05 48.74 50.00 28150
1/30/2013 48.94 49.16 48.30 48.54 18025
1/29/2013 49.39 49.43 48.60 48.76 18990
1/28/2013 49.42 50.02 49.34 49.34 14767
1/25/2013 49.01 49.35 48.75 49.34 19506
1/24/2013 48.28 49.63 48.25 49.01 27196
1/23/2013 45.99 49.22 45.86 48.66 63291
1/22/2013 48.40 48.46 47.64 47.97 50093
1/18/2013 49.20 49.32 48.05 48.12 26037
1/17/2013 49.35 49.57 48.82 49.17 22737
1/16/2013 48.35 49.32 48.25 49.18 17085
1/15/2013 48.03 48.52 47.96 48.29 25400
1/14/2013 48.44 48.55 47.87 48.15 20507
1/11/2013 49.25 49.40 48.40 48.46 29616
1/10/2013 49.16 49.40 48.91 49.29 17312
1/9/2013 48.33 49.20 48.20 48.89 18800
1/8/2013 47.50 48.47 47.40 48.22 21297
1/7/2013 46.75 47.40 46.71 47.20 22694
1/4/2013 47.34 47.39 46.50 46.84 25503
1/3/2013 49.08 49.38 45.75 47.18 52267
1/2/2013 48.54 49.66 48.54 49.24 15289
12/31/2012 46.89 47.92 46.59 47.64 14606
12/28/2012 46.92 47.39 46.92 47.07 6716
12/27/2012 47.42 47.64 47.12 47.26 10159
Marketplace
Trading Center