$10.04 -0.03 (%) Checkpoint Systems Inc - NYSE

Jul. 6, 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
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
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
  • 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!