$9.89 +0.05 (%) Checkpoint Systems Inc - NYSE

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CKP historical data

Date Open High Low Close Volume
5/27/20159.8510.019.859.89137,014
5/26/201510.0210.109.799.84180,644
5/22/201510.0710.1610.0210.02110,193
5/21/201510.1410.1810.0410.07148,683
5/20/201510.2710.2910.1610.17307,695
5/19/201510.2210.2710.1110.21142,693
5/18/201510.1010.3610.0410.19272,317
5/15/201510.4410.5210.2110.22176,901
5/14/201510.3510.5710.3210.46154,222
5/13/201510.2210.4010.2210.29161,336
5/12/201510.3710.4310.0410.20172,167
5/11/201510.3810.5410.3810.38145,051
5/8/201510.4510.5910.4010.41140,031
5/7/201510.2310.5110.1510.37189,615
5/6/201510.2410.3010.1510.28212,240
5/5/201510.3010.4510.2010.24196,696
5/4/201510.4810.6510.3310.35123,013
5/1/201510.3710.5110.3210.43145,014
4/30/201510.5210.6210.3410.36213,130
4/29/201510.8810.9510.5710.62133,266
4/28/201510.8211.0310.7710.97140,748
4/27/201510.9711.1110.7110.81196,337
4/24/201510.8510.9210.7310.84152,530
4/23/201510.9910.9910.8310.8897,531
4/22/201511.0611.1010.7911.03149,822
4/21/201511.2611.2611.0611.0895,838
4/20/201511.1911.3311.0711.15118,633
4/17/201511.2111.2511.0311.17168,159
4/16/201511.3011.3811.2511.2996,725
4/15/201511.2911.5011.1611.34251,734
4/14/201511.2011.2411.1011.20155,071
4/13/201511.2411.3611.1911.23162,244
4/10/201511.5111.5311.2311.24236,479
4/9/201511.4311.5011.1111.44262,443
4/8/201511.4811.5311.3811.42389,868
4/7/201511.2611.5711.2511.43286,684
4/6/201510.9011.3010.9011.25417,387
4/2/201510.8410.9410.7710.90224,052
4/1/201510.8310.9510.7310.75258,310
3/31/201510.7910.8410.7210.82254,909
3/30/201510.7010.9510.7010.86200,202
3/27/201510.7110.8210.6110.70282,342
3/26/201510.7010.7610.6510.70495,274
3/25/201510.7410.8410.6410.68464,883
3/24/201510.5010.8810.4610.75630,661
3/23/201510.7511.0010.4510.50682,087
3/20/201510.6210.8210.6210.72594,006
3/19/201510.4310.7010.4210.55434,155
3/18/201510.5110.5510.3710.42442,890
3/17/201510.8010.9710.6510.88497,609
3/16/201510.9111.0010.8010.87221,654
3/13/201511.0011.0710.8010.89201,883
3/12/201510.8911.1110.7810.99320,610
3/11/201510.8211.0010.6610.76245,836
3/10/201510.9610.9610.6410.77384,875
3/9/201511.4511.6010.7811.13547,371
3/6/201511.6611.8511.0311.371,378,979
3/5/201513.1713.4613.0613.43206,597
3/4/201513.4513.5813.1113.17122,497
3/3/201513.4113.6813.3913.45113,413
3/2/201513.5513.7113.4213.4982,497
2/27/201513.4413.6913.4413.50111,666
2/26/201513.6013.7313.3713.4489,000
2/25/201513.6513.8113.5113.5697,624
2/24/201513.4013.7613.3313.58101,105
2/23/201513.4113.4713.1913.3583,860
2/20/201513.5913.6713.3113.51129,053
2/19/201513.5513.7113.4713.5773,346
2/18/201513.4113.6113.4113.55125,894
2/17/201513.6913.7013.4013.4779,557
2/13/201513.7913.9013.5013.73107,665
2/12/201513.6313.8013.5813.7597,681
2/11/201513.6213.7213.4413.6084,850
2/10/201513.8813.8813.5613.61123,618
2/9/201513.6813.9513.6313.71133,099
2/6/201513.6713.9313.6313.70136,104
2/5/201513.7313.7813.6113.71124,058
2/4/201513.4513.8013.4513.6493,586
2/3/201513.2413.8013.2413.55175,216
2/2/201512.9813.2012.7513.13253,169
1/30/201513.3513.6312.9612.96184,710
1/29/201513.3213.4913.0513.49134,790
1/28/201513.5413.7713.2713.32135,744
1/27/201513.4113.5913.3213.4694,069
1/26/201513.4513.6013.3113.5998,662
1/23/201513.4613.7013.3213.44111,702
1/22/201512.9713.5112.8413.44382,508
1/21/201513.3513.4812.8012.88181,581
1/20/201513.8213.9013.3113.46120,369
1/16/201513.3513.8313.3513.78197,494
1/15/201513.7613.9913.3513.42120,646
1/14/201513.5613.8313.5413.6994,885
1/13/201513.5614.1513.5113.75139,747
1/12/201513.5813.5913.1013.47215,946
1/9/201513.2913.6513.1613.56140,209
1/8/201513.4513.4613.2513.32260,751
1/7/201513.1913.2512.9813.21140,710
1/6/201513.3413.4713.0613.13187,869
1/5/201513.5313.5613.2613.29192,551
1/2/201513.7513.8613.2813.61107,140
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center