$78.67 +0.76 (%) Check Point Software Technologies Ltd - NASDAQ

Feb. 12, 2016 | 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
2/12/201678.0978.7877.0478.671,431,014
2/11/201675.9378.4875.5077.911,265,037
2/10/201677.3278.8976.9177.331,270,531
2/9/201675.4177.9375.2076.691,518,865
2/8/201676.7277.4975.2076.911,993,084
2/5/201679.0079.0077.0778.021,699,104
2/4/201679.7279.7278.4979.691,353,102
2/3/201680.0380.2478.3979.771,852,599
2/2/201679.8080.3478.3178.581,383,094
2/1/201679.5580.9578.3480.632,020,517
1/29/201677.1978.8477.1278.812,373,789
1/28/201678.9479.9575.7476.843,182,287
1/27/201676.1076.3074.7575.202,077,576
1/26/201676.4676.6374.0076.051,530,143
1/25/201675.4176.2975.2275.452,446,620
1/22/201674.7775.9573.2875.431,876,545
1/21/201674.5674.8572.4472.762,744,176
1/20/201674.4475.1171.6474.553,990,662
1/19/201677.0477.5575.2975.922,039,090
1/15/201675.1376.3074.1075.952,037,135
1/14/201676.9477.9975.4077.631,512,584
1/13/201679.2980.4976.8976.952,410,389
1/12/201677.5279.4876.7478.752,678,774
1/11/201677.2177.8276.2576.991,146,369
1/8/201677.7278.4076.5976.711,442,457
1/7/201676.3878.2176.0577.511,676,850
1/6/201677.7478.7876.9377.781,920,283
1/5/201680.0680.5378.5179.081,931,454
1/4/201678.9179.9678.4879.483,022,835
12/31/201582.1782.5181.3781.38820,911
12/30/201583.7583.9982.2582.36872,618
12/29/201583.2884.1583.0783.661,003,708
12/28/201581.9882.8381.9882.54729,459
12/24/201582.5682.9682.1082.60232,294
12/23/201583.3783.3982.0682.35711,325
12/22/201582.2382.9981.7982.661,063,434
12/21/201581.6181.7380.9781.711,005,673
12/18/201582.5083.3280.5480.622,924,070
12/17/201586.8786.8982.4082.682,531,807
12/16/201587.3687.3685.4286.511,578,606
12/15/201585.3587.5185.2586.972,247,476
12/14/201583.6185.2983.5385.241,609,656
12/11/201583.8385.0283.8384.311,022,073
12/10/201585.3885.5184.4784.801,499,026
12/9/201586.5386.5985.0185.291,171,168
12/8/201585.7587.0385.2286.631,182,728
12/7/201586.2587.4785.9286.45720,427
12/4/201584.5287.2784.3086.91944,199
12/3/201586.4387.2784.1584.701,759,508
12/2/201585.6687.9885.2186.931,642,573
12/1/201586.8387.4685.6686.502,028,943
11/30/201585.8187.3085.5087.297,990,897
11/27/201585.5786.8985.5786.421,131,332
11/25/201584.6286.0284.4485.861,628,707
11/24/201583.7584.4783.3884.311,113,362
11/23/201584.0584.6083.4984.401,286,915
11/20/201584.0585.1183.4584.451,309,629
11/19/201581.0583.8480.9183.601,631,083
11/18/201582.2582.6880.5681.431,855,147
11/17/201581.8683.2581.5882.591,033,106
11/16/201581.0081.6480.3181.431,092,163
11/13/201581.9082.6880.7580.831,052,251
11/12/201581.9383.2581.4182.34970,834
11/11/201583.1083.2381.9382.11732,888
11/10/201581.7182.7581.7182.531,147,408
11/9/201582.8483.2080.6881.761,344,125
11/6/201581.9383.7981.2283.671,877,757
11/5/201583.3983.4081.4981.801,808,260
11/4/201584.5984.9883.6583.801,085,666
11/3/201584.1084.7483.6184.391,139,335
11/2/201585.4185.6283.6284.371,654,855
10/30/201585.0085.1084.6484.941,270,737
10/29/201584.4085.0284.0884.681,326,689
10/28/201583.4885.1483.0384.812,530,464
10/27/201580.5883.0480.5283.021,870,779
10/26/201582.2382.2377.7480.982,674,059
10/23/201581.3282.5079.4080.433,019,897
10/22/201580.5682.3480.0682.041,211,865
10/21/201581.9981.9980.0880.181,628,996
10/20/201580.6581.5580.5881.31876,627
10/19/201581.0081.0080.2680.591,106,794
10/16/201580.0481.0279.7380.901,257,260
10/15/201578.8280.1478.6179.721,135,807
10/14/201578.8179.5478.2878.551,185,213
10/13/201580.0280.2478.9979.03808,903
10/12/201579.6380.4379.2180.15506,168
10/9/201579.6080.7778.7079.481,079,290
10/8/201579.4980.0578.7579.69979,856
10/7/201580.6080.9179.4679.991,213,005
10/6/201582.1882.4178.4780.371,547,984
10/5/201580.7182.9480.3382.361,532,374
10/2/201579.3880.5678.6380.521,905,179
10/1/201579.6480.2079.0979.951,967,712
9/30/201579.2479.7077.6379.331,292,494
9/29/201578.4879.2278.1178.811,159,251
9/28/201579.1579.5978.2878.51963,526
9/25/201580.1380.4479.2079.64958,841
9/24/201579.3579.5578.7179.371,821,597
9/23/201579.6080.7979.5980.09770,336
9/22/201579.9880.4779.3580.051,044,212
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center