Check Point Software Technologies Ltd $66.96

up +0.59


17/4/2014 08:10 PM  |  NASDAQ : CHKP  
Industries : Computer Software & Services / Security Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHKP historical data

Date Open High Low Close Volume
4/17/201466.4467.2266.3266.96688,448
4/16/201466.7966.8465.8166.37726,032
4/15/201465.9166.5865.1466.291,067,000
4/14/201465.8266.4065.3165.87616,771
4/11/201465.2866.0565.0165.45936,071
4/10/201467.4667.5166.0966.141,174,990
4/9/201467.8068.1067.0867.87883,981
4/8/201465.8967.6565.8967.511,404,290
4/7/201465.6166.3665.0266.071,040,070
4/4/201467.5567.5565.3865.71757,555
4/3/201467.6668.1466.6767.04568,940
4/2/201468.1768.3067.6167.70498,346
4/1/201467.3168.3767.2968.17585,756
3/31/201466.7367.8866.5367.63690,674
3/28/201466.6366.9665.8266.19549,900
3/27/201465.5766.5765.3466.441,073,430
3/26/201466.9666.9665.1865.821,069,420
3/25/201466.7467.2366.0666.42624,579
3/24/201467.1967.6566.0566.621,254,910
3/21/201467.8368.0566.7466.861,572,390
3/20/201468.2468.4967.6067.83978,193
3/19/201468.6568.6867.2268.261,210,580
3/18/201468.7969.2468.4768.951,418,700
3/17/201467.4769.2467.4769.021,184,460
3/14/201466.5767.5766.3967.321,475,670
3/13/201467.9367.9366.1866.391,450,720
3/12/201467.2667.9566.9267.721,034,020
3/11/201468.4168.4567.5667.71678,490
3/10/201469.1369.2467.6368.15637,155
3/7/201469.9269.9268.7569.06592,247
3/6/201468.8969.7468.6569.24692,361
3/5/201468.7368.9368.3068.85639,657
3/4/201467.8368.5567.5968.53579,951
3/3/201466.8767.2966.4667.25655,126
2/28/201468.3468.3467.0067.421,131,440
2/27/201467.9268.1467.4568.08895,769
2/26/201467.0768.0466.8767.671,110,530
2/25/201466.7267.1366.5166.981,005,240
2/24/201467.7667.7866.8766.88926,721
2/21/201468.1468.1467.3067.40880,101
2/20/201467.2567.5966.9267.54894,741
2/19/201466.5567.1466.1866.871,126,520
2/18/201466.8266.9566.1166.411,023,840
2/14/201465.3867.2565.3866.951,481,760
2/13/201464.7065.8164.5565.711,109,770
2/12/201464.9265.6564.7965.18767,948
2/11/201464.7865.4564.2165.01989,475
2/10/201464.9765.0064.3564.48995,541
2/7/201464.3965.0464.0764.821,240,650
2/6/201464.5664.9763.5664.221,558,290
2/5/201463.0764.2362.6363.982,073,860
2/4/201463.6664.3363.0763.161,584,560
2/3/201464.7265.4962.3163.432,602,880
1/31/201466.8366.9265.1865.431,923,600
1/30/201466.5268.8966.3467.071,916,240
1/29/201465.9966.4865.5265.861,601,710
1/28/201465.0167.2564.5065.932,092,950
1/27/201464.7964.7963.1163.541,992,760
1/24/201465.0665.2664.3064.691,812,720
1/23/201464.4665.3664.1665.331,287,270
1/22/201464.4164.8664.4164.821,367,070
1/21/201465.0165.1564.2164.51917,570
1/17/201464.7865.4464.4564.511,084,370
1/16/201465.2165.2864.7164.97853,025
1/15/201465.0065.5064.7765.23875,073
1/14/201463.6565.1163.3265.111,148,660
1/13/201464.9464.9963.0463.301,209,750
1/10/201464.9565.0564.1765.04781,679
1/9/201464.9965.2064.3164.701,029,890
1/8/201464.0764.5863.6964.57949,101
1/7/201463.2864.1263.0463.94859,306
1/6/201464.5364.8563.8563.92637,338
1/3/201464.6564.7063.8964.29849,843
1/2/201463.6564.5063.5764.38796,889
12/31/201364.6464.9564.3164.50740,326
12/30/201363.8564.4763.4564.26648,533
12/27/201363.9064.3363.8963.98456,838
12/26/201363.3363.6663.2563.65516,928
12/24/201362.6763.1562.2463.08422,925
12/23/201362.6462.6462.0962.49561,623
12/20/201361.5162.4461.3662.211,216,470
12/19/201362.0062.3961.5261.56709,638
12/18/201361.6062.4061.2462.30899,944
12/17/201360.5961.9960.5961.84904,154
12/16/201360.4761.4660.3760.98850,353
12/13/201360.4760.7759.8860.59724,041
12/12/201359.9060.6059.6360.09950,007
12/11/201360.8160.8159.8559.90853,380
12/10/201360.7760.9760.5960.70756,908
12/9/201360.9961.4160.7260.93880,506
12/6/201361.9561.9960.9961.001,882,300
12/5/201361.7061.9561.1261.311,667,580
12/4/201361.4962.4861.1961.98952,116
12/3/201362.0562.3061.5062.01854,713
12/2/201361.6562.2961.4862.02663,841
11/29/201361.8062.0161.2961.86341,618
11/27/201360.9061.9060.4561.74876,884
11/26/201360.5460.7559.3760.55868,462
11/25/201361.1861.5660.2560.47690,767
11/22/201361.4261.8661.0761.43672,509
Trading Center