$77.33 +1.39 (%) Check Point Software Technologies Ltd - NASDAQ

Aug. 26, 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
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
7/13/201681.7682.2480.8681.921,209,301
7/12/201682.4582.4681.2181.452,537,115
7/11/201682.1082.8081.4182.481,325,111
7/8/201682.0683.2081.9783.151,275,989
7/7/201681.4881.9981.2781.861,600,285
7/6/201679.2681.9179.1181.632,788,372
7/5/201679.0079.9078.5479.741,243,815
7/1/201680.0080.2479.2079.621,238,940
6/30/201678.1179.8877.8579.682,011,213
6/29/201677.8878.1776.5277.992,807,858
6/28/201678.2778.5076.9077.401,592,287
6/27/201677.4977.8176.5877.071,758,576
6/24/201679.0180.7078.1178.171,735,334
6/23/201681.7582.0281.3481.981,264,754
6/22/201681.4282.0080.9180.981,013,277
6/21/201681.5081.8581.0781.521,075,257
6/20/201681.5481.9180.8181.241,930,459
6/17/201681.9682.0080.7981.152,110,956
6/16/201682.4082.9381.0781.702,714,724
6/15/201684.3784.8984.1584.28794,010
6/14/201683.6484.4883.4384.33751,677
6/13/201683.8485.0183.4684.40594,930
6/10/201684.5584.9084.0084.40926,048
6/9/201685.6585.8284.9685.20880,078
6/8/201684.8085.6784.8085.591,337,144
6/7/201685.3285.6884.6984.771,201,677
6/6/201685.0185.4284.7685.301,346,429
6/3/201685.2385.4684.2984.971,085,101
6/2/201684.7186.0284.4885.771,268,089
6/1/201684.5084.8483.5384.801,391,379
5/31/201683.4985.0382.6584.977,987,938
5/27/201684.2484.5582.7483.602,580,516
5/26/201685.9386.1285.2585.811,263,014
5/25/201686.2286.4685.6485.931,446,476
5/24/201683.8886.1383.7486.061,446,574
5/23/201683.2684.3283.2683.401,125,751
5/20/201682.5483.7982.4183.451,366,987
5/19/201682.6583.2781.7282.371,311,110
5/18/201682.2683.7382.2383.21804,123
5/17/201683.0083.5782.2182.52828,202
5/16/201682.8783.6382.5782.99967,568
5/13/201681.8783.2081.6482.421,170,815
5/12/201681.7282.3681.1481.62729,531
5/11/201682.6082.9281.2081.211,409,699
5/10/201681.2582.7781.2582.501,420,149
5/9/201683.1383.1381.8382.481,032,723
5/6/201681.0181.9080.4681.89815,428
5/5/201682.0182.4281.6681.85631,418
5/4/201681.5582.3381.0782.011,213,064
5/3/201682.6882.7381.4582.161,099,665
5/2/201682.7883.1882.0182.791,381,306
4/29/201682.4284.2981.7882.87888,663
4/28/201683.5784.1382.4182.60838,713
4/27/201683.3484.6083.0383.501,227,110
4/26/201684.4784.6883.1483.831,239,052
4/25/201682.9384.3882.6284.341,661,388
4/22/201683.2984.3982.1082.932,476,420
4/21/201686.7986.7984.1284.222,966,341
4/20/201683.7386.6683.0186.065,539,641
4/19/201689.9389.9887.8788.882,526,054
4/18/201687.7889.9287.4789.661,734,615
4/15/201688.5089.0788.1088.401,353,924
4/14/201687.9089.2087.5188.332,421,544
4/13/201685.8888.2285.8788.071,835,977
4/12/201685.1086.3184.0685.521,382,001
4/11/201684.9585.9784.8384.91698,070
4/8/201685.9286.1284.7785.14826,078
4/7/201686.7087.3885.3185.641,362,695
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center