$79.55 0.00 (%) Check Point Software Technologies Ltd - NASDAQ

Jun. 30, 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
6/30/201578.6480.1878.4079.551,500,439
6/29/201578.9979.4178.1278.221,214,366
6/26/201580.7180.9179.4479.661,591,398
6/25/201581.9381.9780.5180.731,539,304
6/24/201583.1383.1380.9481.542,005,623
6/23/201584.4684.5983.1083.161,215,190
6/22/201584.6984.8283.6783.94729,928
6/19/201584.7785.2083.6883.731,095,774
6/18/201584.3485.0884.0584.701,260,715
6/17/201583.8484.3683.3783.961,503,802
6/16/201582.8883.7582.6283.49760,075
6/15/201583.1283.5382.1082.821,243,960
6/12/201584.6084.8583.4783.71875,867
6/11/201585.0085.3184.5584.78751,426
6/10/201584.1284.9883.8384.77862,669
6/9/201583.9483.9482.5583.59925,845
6/8/201583.9884.2582.9483.21822,724
6/5/201583.9084.5782.9483.791,258,067
6/4/201583.7684.2483.1883.66989,217
6/3/201584.2384.2383.3983.701,353,592
6/2/201584.6184.6683.3683.631,278,637
6/1/201585.4485.4484.0984.68861,307
5/29/201585.3085.3083.6384.72934,077
5/28/201583.7485.7983.5085.191,702,123
5/27/201584.2484.5282.2383.843,340,709
5/26/201587.2087.2085.5685.781,341,548
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!