$87.22 +0.52 (%) Check Point Software Technologies Ltd - NASDAQ

May. 22, 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
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
4/14/201583.0083.8082.9483.771,219,683
4/13/201585.1785.3582.7382.911,604,148
4/10/201585.5985.7784.5284.931,104,488
4/9/201585.3785.6284.2985.14913,071
4/8/201583.6285.2483.6185.22857,635
4/7/201583.2584.4383.1083.99610,334
4/6/201581.7183.4681.5982.84621,781
4/2/201581.8082.7481.5982.49580,719
4/1/201581.8282.3381.2281.87733,870
3/31/201583.2583.4781.9781.97692,186
3/30/201582.9983.8182.4383.48819,473
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center