$76.81 -0.01 (%) Check Point Software Technologies Ltd - NASDAQ

Nov. 26, 2014 | 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
11/26/201476.7676.9976.5976.81577,100
11/25/201477.3677.4176.7576.82743,386
11/24/201477.0077.1876.2776.74876,824
11/21/201477.3577.3976.5876.72953,591
11/20/201476.2176.7375.8576.031,019,087
11/19/201476.2176.7175.8176.211,022,487
11/18/201476.5177.1176.3076.53594,606
11/17/201476.4477.0176.3576.67917,190
11/14/201476.2577.1475.9076.39828,293
11/13/201476.0176.9375.8076.641,020,209
11/12/201475.2876.2874.8775.801,306,251
11/11/201474.8775.1174.5274.85773,483
11/10/201474.4074.9974.2474.73655,599
11/7/201474.6274.8974.2474.67551,304
11/6/201473.9574.7573.8774.51877,385
11/5/201474.0074.1173.6573.89819,653
11/4/201473.3473.9873.1673.84889,647
11/3/201474.0174.3473.6573.70976,167
10/31/201474.8074.8874.0274.25835,895
10/30/201473.0273.9973.0273.911,019,101
10/29/201473.6174.0073.4173.591,041,434
10/28/201473.0073.6972.8473.471,279,906
10/27/201472.5673.4672.3072.841,400,564
10/24/201471.7772.7671.2572.701,130,524
10/23/201470.0871.3169.4371.002,786,834
10/22/201468.8968.8967.3367.381,346,586
10/21/201468.5168.8968.1168.632,015,598
10/20/201468.1768.4267.5568.35685,672
10/17/201467.5968.3567.1568.02743,077
10/16/201466.4967.3766.0667.001,122,182
10/15/201465.9667.3065.5367.031,287,798
10/14/201466.6467.1166.0166.491,211,543
10/13/201465.9466.6965.2766.401,313,702
10/10/201468.4669.1766.2466.271,728,582
10/9/201470.0370.4068.6268.791,133,212
10/8/201469.7870.3068.7970.261,051,252
10/7/201469.2370.2269.2369.401,073,047
10/6/201470.0070.3569.3169.81776,235
10/3/201468.8370.3968.7670.001,027,065
10/2/201467.9168.8667.5668.66753,877
10/1/201469.2369.3767.7367.941,192,695
9/30/201468.9569.4268.2269.24984,897
9/29/201469.1869.3768.5969.261,019,675
9/26/201469.6369.9069.3469.76591,309
9/25/201470.2570.5269.3869.49769,636
9/24/201469.3070.6669.0870.53940,410
9/23/201469.9170.1069.3769.43692,240
9/22/201470.1870.4269.2669.79703,721
9/19/201470.9671.2170.3370.401,214,835
9/18/201471.1071.4570.7170.77958,832
9/17/201470.1971.2869.9970.97737,985
9/16/201470.0970.3469.7770.001,107,463
9/15/201471.5071.7569.9870.35791,021
9/12/201471.4071.9371.3271.80850,722
9/11/201471.0771.3470.8371.06705,126
9/10/201470.7571.6270.5271.26879,343
9/9/201471.5972.0171.1671.24886,777
9/8/201471.9372.7871.5871.881,303,891
9/5/201471.8072.3571.0571.99886,470
9/4/201471.1271.7070.8671.51681,095
9/3/201471.0371.2570.7971.01359,566
9/2/201472.1572.1570.8270.98506,518
8/29/201470.2571.1470.0071.021,270,297
8/28/201470.0470.2369.1970.15931,078
8/27/201470.0870.4869.8370.341,101,156
8/26/201469.1769.9368.9369.701,084,142
8/25/201468.6169.0768.1768.96823,501
8/22/201468.2468.5168.0768.15673,827
8/21/201467.8368.3567.8368.27496,408
8/20/201467.5668.1467.3667.95544,137
8/19/201467.3667.7867.3167.52496,125
8/18/201467.1167.6467.0667.37436,868
8/15/201467.2067.4066.6667.04787,799
8/14/201466.5266.9566.4566.80396,328
8/13/201466.7067.0066.4166.66561,270
8/12/201465.8166.8565.7566.44664,994
8/11/201465.8566.7465.8166.46550,378
8/8/201465.5165.9065.2865.80615,877
8/7/201466.3766.6365.3265.45622,556
8/6/201466.0966.6165.8066.13568,447
8/5/201466.7766.9766.1766.48906,964
8/4/201466.8967.1566.4666.961,052,055
8/1/201467.5567.5766.5966.591,870,148
7/31/201467.9768.5067.6667.871,115,703
7/30/201468.4668.9968.2368.581,207,757
7/29/201468.1268.7567.8868.26590,625
7/28/201468.2268.5968.0668.23877,358
7/25/201467.5768.6567.5768.481,712,164
7/24/201466.0667.6066.0167.501,298,610
7/23/201466.1167.0565.7566.152,071,559
7/22/201464.5465.2064.3564.771,517,483
7/21/201464.4664.4863.8864.221,190,600
7/18/201464.2164.6063.8764.521,060,059
7/17/201464.3164.6863.7063.91915,034
7/16/201464.7864.9764.0564.18797,112
7/15/201464.9965.0264.4664.72670,933
7/14/201464.2065.0164.1664.83932,980
7/11/201465.0965.1163.7064.071,215,319
7/10/201464.3864.8864.1464.811,027,786
7/9/201465.8765.9965.1265.411,056,594
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center