$13.15 -0.34 (%) Checkpoint Systems Inc - NYSE

Jan. 30, 2015 | 01:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CKP historical data

Date Open High Low Close Volume
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
11/5/201412.7813.1512.6612.90156,989
11/4/201412.3612.8312.2012.70219,234
11/3/201413.2213.2912.9212.96206,901
10/31/201413.5613.6613.1913.26439,883
10/30/201413.0713.2512.9313.24151,843
10/29/201413.1813.3012.9913.10107,451
10/28/201412.7013.3312.6413.20181,788
10/27/201412.4012.6912.2612.6673,707
10/24/201412.6512.6612.4512.5075,674
10/23/201412.2512.7212.2412.6190,220
10/22/201412.4812.6612.1312.1592,399
10/21/201412.1712.4912.0712.49126,742
10/20/201411.9612.0811.9312.06134,420
10/17/201412.5012.5011.9411.98125,786
10/16/201411.9212.4911.9212.33109,073
10/15/201411.8012.1511.5812.08347,544
10/14/201412.0112.4011.9012.00159,834
10/13/201411.6312.0411.5511.89167,852
10/10/201411.9612.1211.6011.79120,411
10/9/201412.4712.5611.9912.08100,596
10/8/201412.0612.5311.8412.51240,148
10/7/201412.4112.4712.1012.15175,915
10/6/201412.5612.6612.3112.4696,936
10/3/201412.4312.6912.4212.49110,973
10/2/201412.2612.3812.1612.35195,863
10/1/201412.2212.4012.1012.22189,252
9/30/201412.3112.4412.2012.23240,877
9/29/201412.3312.4412.1812.30236,699
9/26/201412.3312.5812.2712.4895,711
9/25/201412.5912.6712.1612.3088,914
9/24/201412.6512.8012.5512.5877,675
9/23/201412.7512.8912.5612.5997,455
9/22/201413.0013.2012.6612.7882,869
9/19/201413.3913.3912.9713.03185,857
9/18/201413.3413.5413.3213.4073,593
9/17/201413.2413.3613.1713.2487,033
9/16/201413.2313.3713.1413.2089,831
9/15/201413.4313.5413.0713.2596,412
9/12/201413.4713.5813.4013.47130,546
9/11/201413.2913.5913.2813.4847,748
9/10/201413.1913.3613.1213.3475,657
9/9/201413.5813.6613.0013.2099,189
9/8/201413.5213.8013.4713.56108,250
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center