$7.67 +0.24 (%) Checkpoint Systems Inc - NYSE

Aug. 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
8/27/20157.517.697.377.67437,611
8/26/20157.497.557.367.43402,815
8/25/20157.677.677.297.32205,820
8/24/20157.587.817.477.47332,000
8/21/20158.008.167.867.87361,142
8/20/20158.118.268.108.12204,019
8/19/20158.128.228.118.15168,719
8/18/20158.278.278.148.17236,215
8/17/20158.268.298.198.25127,369
8/14/20158.118.298.118.26101,566
8/13/20158.298.338.158.16124,396
8/12/20158.308.318.208.26168,076
8/11/20158.448.448.348.37168,127
8/10/20158.288.558.288.46325,061
8/7/20158.348.528.258.26201,119
8/6/20158.308.338.218.21160,876
8/5/20158.208.398.198.23200,939
8/4/20158.508.678.168.23382,612
8/3/20158.738.788.558.61134,703
7/31/20158.608.818.608.74131,859
7/30/20158.708.758.558.60206,505
7/29/20158.698.878.628.75135,511
7/28/20158.788.788.588.66135,751
7/27/20158.768.778.618.73115,588
7/24/20158.858.928.798.80160,157
7/23/20158.929.028.868.86178,812
7/22/20159.039.058.858.89148,880
7/21/20159.149.239.039.0493,255
7/20/20159.439.439.159.17122,144
7/17/20159.539.559.329.32153,482
7/16/20159.689.809.489.49120,805
7/15/20159.559.619.399.58130,695
7/14/20159.629.709.559.59130,574
7/13/20159.759.849.599.62213,331
7/10/20159.769.839.619.6994,871
7/9/20159.769.839.559.63228,557
7/8/20159.759.849.579.67151,013
7/7/201510.0210.029.719.85236,613
7/6/201510.0110.069.9210.04155,963
7/2/201510.2010.2110.0210.07107,506
7/1/201510.3010.5110.0510.19209,588
6/30/201510.1610.1910.0510.18229,749
6/29/201510.1710.3310.0410.05138,216
6/26/201510.3910.4010.0710.30442,620
6/25/201510.4710.4810.3110.35101,966
6/24/201510.6310.6610.4710.4791,851
6/23/201510.5410.6610.4910.63302,192
6/22/201510.5910.6510.5110.5695,525
6/19/201510.7110.7110.4910.54295,640
6/18/201510.7210.8110.5710.71149,109
6/17/201510.7210.7710.6210.6666,682
6/16/201510.5110.7110.5110.71105,624
6/15/201510.4710.6010.2710.55194,805
6/12/201510.3810.5410.2710.52102,814
6/11/201510.4810.5110.3510.42120,203
6/10/201510.2310.5110.2310.46204,616
6/9/201510.2410.2610.0310.19178,622
6/8/201510.1610.2510.1010.21171,356
6/5/201510.0110.179.8510.16137,841
6/4/201510.0810.129.9510.04142,091
6/3/20159.9510.219.9110.16125,630
6/2/20159.749.959.729.92138,366
6/1/20159.819.839.629.78138,674
5/29/20159.919.919.719.77223,508
5/28/20159.899.989.869.90122,977
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
  • 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!