$82.37 +0.18 (%) Check Point Software Technologies Ltd - NASDAQ

Mar. 27, 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
3/27/201582.3782.5981.7682.37665,471
3/26/201580.6982.3780.5082.191,283,767
3/25/201584.3084.4981.1381.38871,024
3/24/201584.8985.2483.7083.78832,746
3/23/201585.3885.4684.5284.69722,114
3/20/201586.0086.0085.0885.121,437,715
3/19/201584.6885.6084.4084.961,470,679
3/18/201583.4485.1482.9284.60937,085
3/17/201582.5983.6982.5983.46564,851
3/16/201581.3083.2781.2683.091,049,975
3/13/201580.9681.4280.4281.221,082,924
3/12/201581.7682.2481.1681.46967,629
3/11/201581.9982.5581.5381.63763,246
3/10/201581.8982.5681.7582.031,126,923
3/9/201582.2382.6081.2782.43783,201
3/6/201583.1683.6081.8982.00802,929
3/5/201582.2783.2181.8383.15707,084
3/4/201583.2183.4682.1082.47781,632
3/3/201584.2084.4583.1383.22714,208
3/2/201583.3784.3982.9384.351,197,791
2/27/201583.8684.1883.2383.49889,391
2/26/201583.3284.5883.0483.911,067,139
2/25/201582.9583.8682.9583.38955,042
2/24/201582.6583.2382.1682.841,810,637
2/23/201582.4882.7081.8782.39683,559
2/20/201582.2282.5681.7382.48716,776
2/19/201581.4182.3281.0582.10806,335
2/18/201580.6281.5580.6281.29842,138
2/17/201580.8980.9980.2280.74904,412
2/13/201579.0580.4378.8480.331,232,969
2/12/201578.5978.6077.9278.201,768,774
2/11/201577.0677.6277.0177.181,530,385
2/10/201576.4677.0176.0576.962,453,733
2/9/201576.3076.8175.8276.172,312,500
2/6/201577.9178.2176.5876.721,800,736
2/5/201577.0377.9476.8777.241,358,151
2/4/201577.0077.6376.7176.841,449,147
2/3/201577.0077.5676.6377.412,765,045
2/2/201577.1577.1575.3576.502,098,743
1/30/201578.0078.0776.7977.171,592,571
1/29/201578.6280.8077.3578.502,892,607
1/28/201579.7979.7977.0077.082,241,777
1/27/201579.4180.2578.2879.191,168,927
1/26/201580.1280.2078.9180.03885,566
1/23/201579.5081.0779.5080.061,339,815
1/22/201579.1680.2477.4279.991,228,274
1/21/201580.3780.8379.7580.671,169,689
1/20/201581.5281.5780.0680.191,391,211
1/16/201579.0480.9278.7080.81930,277
1/15/201579.8880.4978.6979.001,077,349
1/14/201578.5979.8378.5079.66766,559
1/13/201580.7881.5179.1679.471,640,669
1/12/201581.1281.1279.6180.681,202,617
1/9/201580.9081.0580.2880.581,168,752
1/8/201578.9580.6078.8880.531,566,754
1/7/201578.3379.0377.7778.59751,676
1/6/201578.9678.9677.1077.951,642,428
1/5/201578.3578.5877.6578.01721,108
1/2/201578.7879.2478.0278.46569,187
12/31/201479.1279.8178.4778.57438,726
12/30/201479.6379.9978.7979.11357,924
12/29/201479.4280.0079.3679.61527,082
12/26/201480.4680.6180.0180.06319,979
12/24/201480.2980.8280.0080.44333,790
12/23/201479.8080.2379.2379.931,052,826
12/22/201478.4680.1178.4379.802,142,893
12/19/201478.1879.0477.8178.331,818,672
12/18/201478.2778.4177.7778.291,268,832
12/17/201476.6377.6775.6777.111,953,367
12/16/201476.6776.7775.3275.371,192,273
12/15/201476.8077.3475.8176.591,078,293
12/12/201476.8277.7276.5276.68692,187
12/11/201477.4578.7877.3277.75957,602
12/10/201477.4878.5377.2077.241,225,801
12/9/201476.8477.9576.7877.471,069,185
12/8/201477.4377.9976.9777.54887,732
12/5/201477.2877.9176.8677.41883,607
12/4/201476.5977.3376.5776.93449,685
12/3/201476.8877.5475.8676.86842,505
12/2/201476.6576.9476.3176.62592,813
12/1/201476.7377.0176.0076.59758,047
11/28/201476.6777.8675.9477.31449,785
11/26/201476.7676.9976.5976.81577,100
11/25/201477.3677.4176.7576.82743,386
11/24/201477.0077.1876.2776.74876,824
11/21/201477.3577.3976.5876.72953,591
11/20/201476.2176.7375.8576.031,019,087
11/19/201476.2176.7175.8176.211,022,487
11/18/201476.5177.1176.3076.53594,606
11/17/201476.4477.0176.3576.67917,190
11/14/201476.2577.1475.9076.39828,293
11/13/201476.0176.9375.8076.641,020,209
11/12/201475.2876.2874.8775.801,306,251
11/11/201474.8775.1174.5274.85773,483
11/10/201474.4074.9974.2474.73655,599
11/7/201474.6274.8974.2474.67551,304
11/6/201473.9574.7573.8774.51877,385
11/5/201474.0074.1173.6573.89819,653
11/4/201473.3473.9873.1673.84889,647
11/3/201474.0174.3473.6573.70976,167
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center