Checkpoint Systems Inc $12.51

down -0.03


30/7/2014 03:09 PM  |  NYSE : CKP  
Industries : Diversified Services / Security & Protection Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CKP historical data

Date Open High Low Close Volume
7/29/201412.5012.6612.4512.5482,598
7/28/201412.7012.7312.3712.51144,863
7/25/201412.7512.8912.6212.71125,269
7/24/201412.9513.0812.6412.86232,342
7/23/201412.9513.0212.8212.8773,927
7/22/201412.9613.1512.9012.9574,339
7/21/201412.9113.0012.7712.9197,388
7/18/201412.8413.0912.8312.99129,217
7/17/201412.9613.1612.8012.87160,561
7/16/201413.1113.3212.9613.0281,547
7/15/201413.0713.1212.9013.03127,618
7/14/201413.1613.1712.9613.05105,687
7/11/201413.1313.2412.8813.0077,802
7/10/201413.0113.2712.8813.13131,021
7/9/201413.3513.4613.1713.25131,710
7/8/201413.7213.7213.2313.29125,321
7/7/201414.1814.2213.7013.73119,093
7/3/201414.1014.3514.1014.2363,570
7/2/201414.1014.2714.0014.0185,957
7/1/201414.0614.3314.0514.16170,388
6/30/201413.9014.0413.8113.99120,572
6/27/201413.8914.0713.8713.97234,472
6/26/201414.0414.1113.9013.98115,199
6/25/201414.1814.3113.9314.08208,252
6/24/201414.3314.4414.2114.27232,720
6/23/201414.2914.3314.1614.32217,565
6/20/201414.3314.4214.2114.32243,997
6/19/201414.4214.4814.2514.2795,004
6/18/201414.2514.4414.1414.39100,974
6/17/201414.0114.3714.0114.2796,537
6/16/201414.0314.1413.8014.03150,282
6/13/201414.2114.2513.9814.10411,811
6/12/201414.1114.2913.9314.1685,828
6/11/201414.1214.2014.0314.16111,692
6/10/201414.0214.2113.9814.2065,085
6/9/201413.8214.1013.8214.04155,810
6/6/201413.6313.8513.5613.81146,711
6/5/201412.9513.6312.9513.49124,803
6/4/201412.6613.0612.5012.9894,613
6/3/201412.6812.9312.6712.74134,585
6/2/201412.9812.9812.4312.79122,262
5/30/201412.9713.0912.8513.00142,344
5/29/201413.0313.0712.8512.9294,148
5/28/201412.8413.0212.7012.96184,873
5/27/201412.5512.9512.4012.93185,847
5/23/201412.1612.4612.1312.43104,179
5/22/201412.1412.1912.0312.10123,586
5/21/201412.1912.2111.9412.04144,327
5/20/201412.4812.4812.0612.16194,452
5/19/201412.3812.6112.3012.56127,778
5/16/201412.3912.5212.0512.39151,559
5/15/201412.4312.5312.0212.41157,387
5/14/201413.2513.3112.5212.53131,166
5/13/201413.4113.4113.1313.25213,969
5/12/201412.7013.5712.6913.41217,100
5/9/201412.3612.6512.2112.64109,294
5/8/201412.8013.0012.4112.43158,053
5/7/201413.1313.2812.5512.81136,960
5/6/201413.0113.8412.7313.16227,804
5/5/201412.3212.3212.0612.26130,541
5/2/201412.5312.5312.3012.40137,758
5/1/201412.7412.7412.1312.50197,365
4/30/201412.8712.9112.5212.77242,634
4/29/201413.0113.1412.5912.91175,896
4/28/201412.5713.0512.5712.89179,627
4/25/201412.7612.8312.2712.50156,221
4/24/201412.8112.9512.6312.84112,795
4/23/201412.7812.8312.5512.75126,290
4/22/201412.5912.9612.5412.8192,703
4/21/201412.4712.8212.3312.59109,811
4/17/201412.3112.5412.1912.4192,389
4/16/201412.5112.5212.1712.3281,578
4/15/201412.3112.5011.9812.38128,247
4/14/201412.3712.5212.0912.30197,174
4/11/201412.3612.5512.2512.26202,243
4/10/201412.8412.8512.2812.46252,176
4/9/201412.7612.9312.5012.91110,470
4/8/201412.6612.9712.5212.66138,459
4/7/201412.6212.8112.4412.63129,080
4/4/201413.2913.4112.5012.72234,625
4/3/201413.1913.4212.9913.23138,875
4/2/201413.2013.2812.7213.22274,281
4/1/201413.3813.5412.8213.17216,195
3/31/201413.0713.6112.9713.42120,588
3/28/201413.0113.4312.9513.0192,615
3/27/201412.8113.0312.7013.02278,246
3/26/201413.1813.3112.8112.82192,841
3/25/201413.2613.3813.0013.10159,815
3/24/201413.5813.5812.8613.13119,090
3/21/201413.5813.7313.4113.50375,562
3/20/201413.4513.6813.0613.48189,311
3/19/201413.7313.8813.3813.5097,574
3/18/201413.8614.0013.6913.78174,971
3/17/201414.3214.4313.7713.87255,989
3/14/201412.1014.6512.1014.26793,886
3/13/201413.2513.2712.0712.07590,462
3/12/201413.3713.4212.9613.19304,375
3/11/201413.8214.1213.3213.42156,577
3/10/201413.9213.9213.3313.85281,308
3/7/201415.2515.2513.5814.00386,458
Trading Center