$69.43 -0.36 (%) Check Point Software Technologies Ltd - NASDAQ

Sep. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHKP historical data

Date Open High Low Close Volume
9/22/201470.1870.4269.2669.79703,721
9/19/201470.9671.2170.3370.401,214,835
9/18/201471.1071.4570.7170.77958,832
9/17/201470.1971.2869.9970.97737,985
9/16/201470.0970.3469.7770.001,107,463
9/15/201471.5071.7569.9870.35791,021
9/12/201471.4071.9371.3271.80850,722
9/11/201471.0771.3470.8371.06705,126
9/10/201470.7571.6270.5271.26879,343
9/9/201471.5972.0171.1671.24886,777
9/8/201471.9372.7871.5871.881,303,891
9/5/201471.8072.3571.0571.99886,470
9/4/201471.1271.7070.8671.51681,095
9/3/201471.0371.2570.7971.01359,566
9/2/201472.1572.1570.8270.98506,518
8/29/201470.2571.1470.0071.021,270,297
8/28/201470.0470.2369.1970.15931,078
8/27/201470.0870.4869.8370.341,101,156
8/26/201469.1769.9368.9369.701,084,142
8/25/201468.6169.0768.1768.96823,501
8/22/201468.2468.5168.0768.15673,827
8/21/201467.8368.3567.8368.27496,408
8/20/201467.5668.1467.3667.95544,137
8/19/201467.3667.7867.3167.52496,125
8/18/201467.1167.6467.0667.37436,868
8/15/201467.2067.4066.6667.04787,799
8/14/201466.5266.9566.4566.80396,328
8/13/201466.7067.0066.4166.66561,270
8/12/201465.8166.8565.7566.44664,994
8/11/201465.8566.7465.8166.46550,378
8/8/201465.5165.9065.2865.80615,877
8/7/201466.3766.6365.3265.45622,556
8/6/201466.0966.6165.8066.13568,447
8/5/201466.7766.9766.1766.48906,964
8/4/201466.8967.1566.4666.961,052,055
8/1/201467.5567.5766.5966.591,870,148
7/31/201467.9768.5067.6667.871,115,703
7/30/201468.4668.9968.2368.581,207,757
7/29/201468.1268.7567.8868.26590,625
7/28/201468.2268.5968.0668.23877,358
7/25/201467.5768.6567.5768.481,712,164
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center