$78.09 -0.26 (%) Check Point Software Technologies Ltd - NASDAQ

Sep. 3, 2015 | 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
9/3/201578.9378.9477.9278.091,108,740
9/2/201577.5878.3777.1078.351,647,774
9/1/201576.7478.2376.3177.242,065,755
8/31/201578.2878.6177.6078.011,358,502
8/28/201579.3679.7778.2678.861,179,433
8/27/201579.8380.6278.2879.611,775,204
8/26/201579.8580.1477.6479.522,006,152
8/25/201576.9778.6575.1977.603,000,845
8/24/201572.2677.2065.0974.792,483,719
8/21/201578.6180.0076.8676.901,606,801
8/20/201580.5580.9479.6579.891,141,373
8/19/201581.8882.0480.8981.14561,638
8/18/201582.1882.9981.9482.541,049,014
8/17/201580.5582.3080.0682.211,133,829
8/14/201579.9480.9979.9080.82688,058
8/13/201580.5381.1180.2480.49705,761
8/12/201580.3681.2380.0380.781,055,615
8/11/201581.9182.5480.1381.291,318,848
8/10/201581.6082.9781.3082.591,344,067
8/7/201581.4981.5480.0580.86793,210
8/6/201582.0582.9981.2381.251,811,772
8/5/201581.4082.8681.2682.181,284,684
8/4/201579.6081.9179.2881.631,855,006
8/3/201580.8180.8179.3579.82904,985
7/31/201580.7383.3079.9780.771,360,255
7/30/201581.2481.2479.9980.081,790,690
7/29/201582.3182.5980.7981.351,868,295
7/28/201582.1683.0481.6482.691,463,836
7/27/201582.5983.5081.9182.221,199,478
7/24/201583.4784.2882.7283.551,269,526
7/23/201584.4985.5484.0484.102,337,056
7/22/201584.4486.7182.1984.235,769,668
7/21/201576.8878.9676.8878.743,629,281
7/20/201578.2378.6076.8277.022,699,449
7/17/201578.9379.2677.1478.003,144,611
7/16/201579.7879.7978.3778.652,571,275
7/15/201580.3080.4979.7680.031,361,235
7/14/201579.9580.7279.9180.121,523,756
7/13/201580.8681.9879.8379.942,559,468
7/10/201581.2981.8680.1080.902,055,040
7/9/201579.7081.1879.4280.661,995,732
7/8/201578.8779.3478.5078.701,512,143
7/7/201579.8680.0778.6779.361,611,124
7/6/201579.5280.3679.1379.791,016,927
7/2/201579.8880.4879.8680.31994,332
7/1/201580.2080.7579.7480.211,169,319
6/30/201578.6480.1878.4079.551,500,439
6/29/201578.9979.4178.1278.221,214,366
6/26/201580.7180.9179.4479.661,591,398
6/25/201581.9381.9780.5180.731,539,304
6/24/201583.1383.1380.9481.542,005,623
6/23/201584.4684.5983.1083.161,215,190
6/22/201584.6984.8283.6783.94729,928
6/19/201584.7785.2083.6883.731,095,774
6/18/201584.3485.0884.0584.701,260,715
6/17/201583.8484.3683.3783.961,503,802
6/16/201582.8883.7582.6283.49760,075
6/15/201583.1283.5382.1082.821,243,960
6/12/201584.6084.8583.4783.71875,867
6/11/201585.0085.3184.5584.78751,426
6/10/201584.1284.9883.8384.77862,669
6/9/201583.9483.9482.5583.59925,845
6/8/201583.9884.2582.9483.21822,724
6/5/201583.9084.5782.9483.791,258,067
6/4/201583.7684.2483.1883.66989,217
6/3/201584.2384.2383.3983.701,353,592
6/2/201584.6184.6683.3683.631,278,637
6/1/201585.4485.4484.0984.68861,307
5/29/201585.3085.3083.6384.72934,077
5/28/201583.7485.7983.5085.191,702,123
5/27/201584.2484.5282.2383.843,340,709
5/26/201587.2087.2085.5685.781,341,548
5/22/201586.5587.5086.4287.22607,450
5/21/201587.3487.3486.4486.70717,149
5/20/201586.8687.9086.4187.361,001,475
5/19/201587.1187.3486.6586.83740,879
5/18/201586.5886.9085.1186.711,055,679
5/15/201588.4288.4986.8286.86763,855
5/14/201586.9388.0786.9088.03776,713
5/13/201586.6987.1386.0286.90957,974
5/12/201585.8586.6085.6186.01979,458
5/11/201584.9486.4584.5086.251,106,484
5/8/201586.0487.0185.6885.701,124,377
5/7/201584.3485.3584.0785.01691,752
5/6/201584.5584.7283.8584.541,056,988
5/5/201583.5784.3883.1084.111,502,569
5/4/201584.2884.6883.9883.992,060,508
5/1/201583.7784.5283.5183.952,280,010
4/30/201585.3886.1083.3983.481,890,619
4/29/201587.0087.6885.4285.721,303,587
4/28/201587.6387.7986.8787.32673,293
4/27/201587.9988.1487.0887.38883,629
4/24/201587.4687.9387.0287.55780,529
4/23/201586.9187.7086.3787.121,085,905
4/22/201587.0987.5086.3987.171,117,487
4/21/201587.5088.1885.9086.692,175,491
4/20/201583.0086.9282.7785.883,091,695
4/17/201583.6083.9781.2581.752,488,425
4/16/201584.7085.2784.3884.761,275,074
4/15/201583.9884.8583.4784.62948,507
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!