$10.75 0.00 (%) Checkpoint Systems Inc - NYSE

Apr. 1, 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
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
2/10/201513.8813.8813.5613.61123,618
2/9/201513.6813.9513.6313.71133,099
2/6/201513.6713.9313.6313.70136,104
2/5/201513.7313.7813.6113.71124,058
2/4/201513.4513.8013.4513.6493,586
2/3/201513.2413.8013.2413.55175,216
2/2/201512.9813.2012.7513.13253,169
1/30/201513.3513.6312.9612.96184,710
1/29/201513.3213.4913.0513.49134,790
1/28/201513.5413.7713.2713.32135,744
1/27/201513.4113.5913.3213.4694,069
1/26/201513.4513.6013.3113.5998,662
1/23/201513.4613.7013.3213.44111,702
1/22/201512.9713.5112.8413.44382,508
1/21/201513.3513.4812.8012.88181,581
1/20/201513.8213.9013.3113.46120,369
1/16/201513.3513.8313.3513.78197,494
1/15/201513.7613.9913.3513.42120,646
1/14/201513.5613.8313.5413.6994,885
1/13/201513.5614.1513.5113.75139,747
1/12/201513.5813.5913.1013.47215,946
1/9/201513.2913.6513.1613.56140,209
1/8/201513.4513.4613.2513.32260,751
1/7/201513.1913.2512.9813.21140,710
1/6/201513.3413.4713.0613.13187,869
1/5/201513.5313.5613.2613.29192,551
1/2/201513.7513.8613.2813.61107,140
12/31/201413.8414.0213.7113.73149,213
12/30/201413.8714.0513.7513.77125,623
12/29/201414.0514.2313.9013.92192,236
12/26/201413.8014.1213.7214.0390,773
12/24/201413.7113.8813.5813.71100,792
12/23/201413.7713.9013.6813.71105,475
12/22/201413.5613.8813.4713.77205,187
12/19/201413.5313.5913.3313.49387,543
12/18/201413.2913.6513.1513.50242,085
12/17/201413.0813.1712.9913.11222,512
12/16/201413.1513.2712.9613.07170,545
12/15/201413.5713.7113.1313.15162,921
12/12/201413.4513.7413.3013.46156,906
12/11/201413.4013.8513.3013.66208,622
12/10/201413.8213.8213.2513.29208,588
12/9/201413.2713.8713.2713.84435,677
12/8/201413.5013.6013.3013.39245,698
12/5/201413.1813.5313.1813.48382,165
12/4/201413.2213.3013.1613.24167,684
12/3/201413.1313.3013.1313.22164,892
12/2/201413.0313.3012.9913.18315,170
12/1/201412.6513.2412.6013.03141,226
11/28/201412.8513.0812.7512.7642,891
11/26/201413.1713.2112.8512.91162,056
11/25/201413.1613.2513.0213.21112,201
11/24/201412.8713.1512.8513.1483,813
11/21/201413.1213.1212.8012.8799,126
11/20/201412.6013.0212.6013.0178,602
11/19/201412.9312.9512.4712.6383,491
11/18/201412.6313.0012.6312.9398,191
11/17/201412.7112.8012.4812.5571,555
11/14/201412.8912.8912.6712.70345,284
11/13/201413.1513.2412.8212.8484,115
11/12/201413.0913.2313.0513.19136,501
11/11/201412.8113.2112.7513.13118,154
11/10/201412.7113.0312.6712.86258,846
11/7/201412.7312.7912.6312.66140,681
11/6/201412.8313.0012.7412.80130,100
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center