$6.22 -0.20 (%) Checkpoint Systems Inc - NYSE

Feb. 5, 2016 | 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
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
12/9/20156.206.356.196.24431,351
12/8/20156.306.396.186.21322,495
12/7/20156.296.406.196.40521,743
12/4/20156.366.396.306.35228,774
12/3/20156.186.486.186.35278,527
12/2/20156.156.336.086.15423,226
12/1/20156.286.346.026.14333,180
11/30/20156.216.346.186.29331,171
11/27/20156.146.246.146.18183,569
11/25/20156.166.236.086.18203,189
11/24/20156.136.245.956.14154,233
11/23/20156.226.336.146.16163,085
11/20/20156.166.346.146.21195,141
11/19/20156.396.436.116.12178,302
11/18/20156.236.546.196.39234,866
11/17/20156.146.266.056.18321,767
11/16/20156.066.216.006.15219,747
11/13/20156.146.236.036.11166,118
11/12/20156.336.376.176.19242,030
11/11/20156.426.486.306.39223,719
11/10/20156.446.456.326.38353,140
11/9/20156.646.696.416.41482,889
11/6/20156.476.886.346.68586,906
11/5/20155.986.585.956.45527,582
11/4/20156.997.005.075.971,394,584
11/3/20157.597.727.507.70388,366
11/2/20157.487.757.457.65243,793
10/30/20157.567.647.437.48183,167
10/29/20157.607.737.517.58185,830
10/28/20157.307.657.297.64285,954
10/27/20157.547.617.257.27281,782
10/26/20157.987.997.517.56206,181
10/23/20157.848.027.767.98257,333
10/22/20157.687.917.657.80469,810
10/21/20157.727.807.647.67293,248
10/20/20157.217.727.207.72292,108
10/19/20157.097.217.087.17300,340
10/16/20157.337.387.127.14291,212
10/15/20157.287.377.127.30373,521
10/14/20157.517.617.257.25352,860
10/13/20157.617.717.517.52227,665
10/12/20157.807.807.567.62158,485
10/9/20157.907.987.747.76364,218
10/8/20157.827.947.737.91332,830
10/7/20157.357.927.347.91597,416
10/6/20157.107.417.097.321,401,364
10/5/20157.167.257.087.101,028,083
10/2/20157.007.157.007.12396,663
10/1/20157.267.336.947.05464,026
9/30/20157.237.327.177.25551,601
9/29/20157.467.557.187.19432,552
9/28/20157.447.587.437.46314,688
9/25/20157.467.747.427.461,084,645
9/24/20157.227.457.087.43440,613
9/23/20157.247.307.157.24302,982
9/22/20157.437.467.157.16404,619
9/21/20157.647.677.547.54242,801
9/18/20157.657.787.637.63563,133
9/17/20157.797.887.747.75394,369
9/16/20157.697.897.697.81415,355
9/15/20157.657.917.657.69249,589
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center