$81.89 +0.58 (%) Check Point Software Technologies Ltd - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHKP historical data

Date Open High Low Close Volume
12/2/201681.2083.0080.7881.891,043,270
12/1/201682.2882.5181.2181.312,050,552
11/30/201681.8582.5981.6182.331,316,722
11/29/201682.3682.9281.3981.591,318,226
11/28/201682.9483.3582.4482.53956,497
11/25/201683.3883.5983.0883.23327,752
11/23/201683.6984.0082.8883.031,014,223
11/22/201683.0084.4982.2283.741,214,936
11/21/201683.8484.3583.5983.96774,097
11/18/201683.8484.2183.3683.41708,617
11/17/201683.0683.9082.3883.80824,628
11/16/201682.0883.1682.0883.151,553,641
11/15/201684.2884.7582.6682.701,830,442
11/14/201684.0784.9583.1984.07954,659
11/11/201684.9985.2583.7784.441,792,431
11/10/201684.8285.8583.9585.151,218,120
11/9/201682.4085.4781.4584.781,827,397
11/8/201683.8483.9682.8083.401,356,690
11/7/201683.7484.3383.0084.121,258,604
11/4/201682.0383.3181.9882.65924,871
11/3/201683.4283.9682.7482.83963,903
11/2/201683.0084.1482.7183.331,425,083
11/1/201684.2884.8581.7983.103,322,638
10/31/201683.7484.9882.7984.563,960,135
10/28/201678.9881.0878.7880.983,612,067
10/27/201679.0079.3878.8679.051,302,368
10/26/201678.4278.9778.3178.851,011,256
10/25/201678.4578.7378.1578.52934,282
10/24/201677.8378.4977.7778.38756,832
10/21/201677.3677.8876.8777.67788,845
10/20/201677.3677.4276.6877.10893,346
10/19/201677.3477.5476.9877.18808,637
10/18/201676.7577.5176.5777.23828,940
10/17/201675.8476.4875.6576.201,024,575
10/14/201676.5377.4976.0076.171,175,661
10/13/201676.5076.5675.4276.351,110,192
10/12/201675.0377.1074.3476.771,653,512
10/11/201677.5977.6476.5676.631,133,685
10/10/201678.5078.5177.5077.591,163,172
10/7/201678.1379.0677.8078.071,415,972
10/6/201678.3878.6977.1977.762,698,898
10/5/201678.2079.3478.0178.691,260,843
10/4/201677.5478.6277.5478.181,852,955
10/3/201677.2677.9477.2677.57971,041
9/30/201676.9977.6976.5077.611,131,983
9/29/201677.0377.1676.6076.73947,096
9/28/201676.6277.2576.5477.061,023,740
9/27/201674.8676.3274.8476.30807,251
9/26/201675.0975.5674.8874.96854,320
9/23/201676.2476.6775.4175.702,077,238
9/22/201676.0076.5775.8876.05842,674
9/21/201675.0576.0074.9375.891,024,626
9/20/201675.0675.3774.5474.81816,051
9/19/201675.5875.5874.8175.031,419,175
9/16/201675.7475.7474.8275.001,399,529
9/15/201674.8575.7674.6275.511,577,277
9/14/201676.2376.8675.0375.042,167,857
9/13/201676.5577.4976.5076.761,698,235
9/12/201675.0077.6075.0077.461,595,993
9/9/201676.3177.3376.0676.772,278,869
9/8/201677.5977.6176.6376.681,700,770
9/7/201677.6277.8277.4977.64656,334
9/6/201678.3279.0077.6677.751,763,265
9/2/201677.4678.1476.7977.981,565,764
9/1/201676.6877.1876.2576.961,426,786
8/31/201676.2377.0475.3176.742,514,873
8/30/201676.2876.6975.8176.02920,859
8/29/201677.0277.3276.0976.221,061,288
8/26/201676.1577.4575.9477.332,232,964
8/25/201675.9976.4175.6575.94785,856
8/24/201675.7376.5075.3776.051,102,190
8/23/201675.9776.2475.1476.191,101,968
8/22/201675.8675.9775.3075.401,593,222
8/19/201675.7176.7275.5075.971,963,964
8/18/201675.0476.0774.9075.911,987,944
8/17/201675.4075.4274.5174.821,357,877
8/16/201675.3175.7074.5175.121,758,427
8/15/201674.8775.5774.7575.322,148,039
8/12/201674.8775.2474.7674.831,132,101
8/11/201674.7775.2174.6975.181,689,904
8/10/201674.8975.2474.3874.601,104,526
8/9/201675.2975.4474.6174.912,373,057
8/8/201676.2176.2575.0675.101,421,944
8/5/201676.1076.7275.8575.881,206,175
8/4/201675.8175.9475.2875.891,621,670
8/3/201674.9475.8474.5075.602,025,299
8/2/201675.8675.8974.8075.053,183,272
8/1/201676.8877.5475.9676.092,816,118
7/29/201677.7078.1976.4176.882,096,723
7/28/201678.2078.3277.6477.912,030,783
7/27/201680.3880.3878.0678.102,828,254
7/26/201679.5081.9778.3980.534,574,757
7/25/201681.8284.0081.7483.642,926,588
7/22/201681.6781.8280.9381.731,636,651
7/21/201681.9082.1781.1581.35882,785
7/20/201681.9782.7481.0682.261,035,949
7/19/201681.5182.2080.9281.19876,709
7/18/201681.5882.4981.1681.97928,668
7/15/201682.1582.3781.1081.16907,024
7/14/201682.1982.4281.5581.671,022,671
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center