$10.13 0.00 (%) Checkpoint Systems Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 12:44 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CKP historical data

Date Open High Low Close Volume
5/4/201610.1310.1710.1310.13628,197
5/3/201610.1310.1610.1210.14316,428
5/2/201610.1310.1510.1210.13303,843
4/29/201610.1310.1710.1210.12456,735
4/28/201610.1310.1610.1210.13258,620
4/27/201610.1310.1510.1210.13252,547
4/26/201610.1210.1610.1210.13177,463
4/25/201610.1310.1410.1110.11790,524
4/22/201610.1510.2010.1310.13198,434
4/21/201610.1810.1810.1310.16121,322
4/20/201610.1810.2210.1010.15359,842
4/19/201610.2310.2810.1610.16113,019
4/18/201610.1710.3010.1610.28120,815
4/15/201610.1910.2310.1610.19143,438
4/14/201610.2410.2510.1610.23133,549
4/13/201610.1810.2710.1510.22271,073
4/12/201610.1510.1910.1310.16267,502
4/11/201610.1810.2310.1410.14201,612
4/8/201610.1610.2210.1110.20316,392
4/7/201610.1510.1710.1410.14364,987
4/6/201610.1510.1710.1410.16320,679
4/5/201610.1310.1710.1210.15256,617
4/4/201610.1710.1810.1310.14314,621
4/1/201610.1210.1910.1110.16387,328
3/31/201610.2310.3010.0910.12714,976
3/30/201610.2810.3010.1710.24248,972
3/29/201610.1310.3110.1010.28355,621
3/28/201610.1410.1910.1310.14393,595
3/24/201610.1210.1810.1010.16296,519
3/23/201610.1310.1510.0910.13982,661
3/22/201610.1510.1810.0910.11726,234
3/21/201610.2110.2310.1010.15777,642
3/18/201610.4010.4010.1710.211,087,216
3/17/201610.3010.4110.2210.35555,338
3/16/201610.2810.4710.2810.33292,432
3/15/201610.2210.3310.1810.30317,136
3/14/201610.2010.2910.1810.24523,460
3/11/201610.3110.3810.1610.19748,818
3/10/201610.2310.4510.2310.29482,089
3/9/201610.2010.3010.1910.23357,604
3/8/201610.2310.2710.1210.181,080,546
3/7/201610.1810.2510.1810.23693,394
3/4/201610.2110.3410.1810.251,535,234
3/3/201610.2010.2210.1810.213,295,313
3/2/201610.0310.2810.0310.2011,837,022
3/1/20167.577.897.457.89399,035
2/29/20167.327.567.277.51238,353
2/26/20167.187.327.157.30244,037
2/25/20166.997.196.937.15179,686
2/24/20166.576.986.556.94204,919
2/23/20166.726.806.586.6177,499
2/22/20166.646.816.646.77114,244
2/19/20166.586.706.516.5990,379
2/18/20166.556.686.516.60113,119
2/17/20166.546.766.516.56177,185
2/16/20166.486.606.466.57149,371
2/12/20166.006.495.966.41182,345
2/11/20166.256.356.126.20148,490
2/10/20166.166.556.106.35222,000
2/9/20166.126.206.016.10102,593
2/8/20166.176.286.006.17125,998
2/5/20166.386.466.226.22179,627
2/4/20166.236.516.216.42158,476
2/3/20166.196.266.076.24101,388
2/2/20166.326.356.086.13128,305
2/1/20166.486.516.276.39192,794
1/29/20166.356.626.236.48352,271
1/28/20166.296.406.226.26115,573
1/27/20166.406.456.256.26239,024
1/26/20166.206.486.156.43154,500
1/25/20166.216.396.116.15171,215
1/22/20166.256.406.106.26224,254
1/21/20165.746.225.716.18397,403
1/20/20165.415.835.405.77238,196
1/19/20165.745.815.435.48351,907
1/15/20165.535.775.445.77361,418
1/14/20165.345.725.305.70259,554
1/13/20165.435.555.215.28413,160
1/12/20165.415.475.275.42244,217
1/11/20165.585.695.355.37283,885
1/8/20165.725.795.555.57352,389
1/7/20165.775.825.655.65277,516
1/6/20166.056.095.865.86249,515
1/5/20166.096.206.016.14228,313
1/4/20166.206.256.046.05281,968
12/31/20156.316.396.186.27247,106
12/30/20156.466.506.286.32185,446
12/29/20156.486.656.416.50153,266
12/28/20156.566.646.356.47167,306
12/24/20156.486.646.436.62145,392
12/23/20156.516.726.436.46296,228
12/22/20156.426.546.296.49292,288
12/21/20156.876.916.326.37547,541
12/18/20156.106.796.106.761,653,306
12/17/20156.126.196.026.14551,518
12/16/20156.036.336.016.16777,966
12/15/20155.986.055.915.97433,730
12/14/20156.136.215.945.94408,264
12/11/20156.166.296.096.14414,021
12/10/20156.216.316.176.27293,049
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center