Skip to main content

Check Point Software (NQ: CHKP )

208.02 -0.52 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 209.50 209.93 205.15 208.02 638,601 -0.52(-0.25%)
Oct 11, 2024 208.18 210.70 206.06 208.54 817,740 -0.47(-0.22%)
Oct 10, 2024 201.68 209.64 201.68 209.01 1,335,771 +5.59(+2.75%)
Oct 09, 2024 197.50 203.78 197.16 203.42 687,791 +5.88(+2.98%)
Oct 08, 2024 192.29 197.81 192.29 197.54 642,032 +6.04(+3.15%)
Oct 07, 2024 194.17 195.48 190.82 191.50 533,600 -2.43(-1.25%)
Oct 04, 2024 191.53 194.17 191.12 193.93 317,828 +3.03(+1.59%)
Oct 03, 2024 190.42 192.04 189.39 190.90 560,959 -0.29(-0.15%)
Oct 02, 2024 189.25 191.82 187.63 191.19 483,251 +2.20(+1.16%)
Oct 01, 2024 192.25 193.27 188.71 188.99 606,533 -3.82(-1.98%)
Sep 30, 2024 193.02 193.84 191.49 192.81 469,231 -0.23(-0.12%)
Sep 27, 2024 194.64 195.76 192.82 193.04 348,799 -1.96(-1.01%)
Sep 26, 2024 194.25 195.60 193.60 195.00 284,828 +0.96(+0.49%)
Sep 25, 2024 195.25 195.54 193.16 194.04 426,333 -1.25(-0.64%)
Sep 24, 2024 194.92 195.87 193.56 195.29 323,212 -0.18(-0.09%)
Sep 23, 2024 193.40 196.56 193.40 195.47 437,783 +1.38(+0.71%)
Sep 20, 2024 191.02 195.00 190.10 194.09 1,263,390 +3.00(+1.57%)
Sep 19, 2024 192.09 192.28 189.70 191.09 521,139 +2.10(+1.11%)
Sep 18, 2024 191.63 192.38 184.22 188.99 671,562 -2.71(-1.41%)
Sep 17, 2024 193.45 193.52 191.56 191.70 407,617 -1.27(-0.66%)
Sep 16, 2024 194.00 194.84 191.65 192.97 607,888 -2.20(-1.13%)
Sep 13, 2024 191.45 195.29 191.45 195.17 470,577 +4.62(+2.42%)
Sep 12, 2024 190.50 191.13 188.83 190.55 602,782 +0.65(+0.34%)
Sep 11, 2024 189.30 190.26 185.51 189.90 600,842 +0.05(+0.03%)
Sep 10, 2024 188.94 189.93 187.65 189.85 503,858 +1.20(+0.64%)
Sep 09, 2024 188.71 189.89 186.50 188.65 438,166 +0.23(+0.12%)
Sep 06, 2024 188.72 190.00 187.55 188.42 616,185 +0.28(+0.15%)
Sep 05, 2024 189.51 190.22 186.63 188.14 357,496 -2.15(-1.13%)
Sep 04, 2024 188.37 190.42 186.75 190.29 408,051 +0.30(+0.16%)
Sep 03, 2024 192.41 192.75 189.16 189.99 408,370 -2.51(-1.30%)
Aug 30, 2024 191.55 193.12 190.91 192.50 661,084 +0.89(+0.46%)
Aug 29, 2024 189.57 193.27 189.57 191.61 389,916 +2.04(+1.08%)
Aug 28, 2024 188.36 190.72 187.64 189.57 388,518 +1.37(+0.73%)
Aug 27, 2024 188.46 189.11 187.40 188.20 462,751 -1.31(-0.69%)
Aug 26, 2024 189.72 190.82 188.07 189.51 358,968 -0.80(-0.42%)
Aug 23, 2024 191.00 191.24 187.82 190.31 404,627 -0.04(-0.02%)
Aug 22, 2024 190.36 192.00 189.03 190.35 494,325 +1.28(+0.68%)
Aug 21, 2024 189.00 190.79 188.11 189.07 485,539 +0.47(+0.25%)
Aug 20, 2024 187.59 189.54 187.10 188.60 558,381 +1.35(+0.72%)
Aug 19, 2024 185.74 187.79 185.29 187.25 426,254 +1.84(+0.99%)
Aug 16, 2024 185.25 185.58 183.63 185.41 744,001 -0.27(-0.15%)
Aug 15, 2024 184.48 186.33 183.94 185.68 387,171 +1.75(+0.95%)
Aug 14, 2024 182.63 184.25 181.63 183.93 360,988 +1.67(+0.92%)
Aug 13, 2024 181.48 183.94 180.65 182.26 610,103 +1.17(+0.65%)
Aug 12, 2024 183.86 184.44 180.24 181.09 679,486 -3.30(-1.79%)
Aug 09, 2024 180.31 184.51 179.25 184.39 558,750 +4.88(+2.72%)
Aug 08, 2024 179.00 180.19 177.00 179.51 742,288 +1.53(+0.86%)
Aug 07, 2024 176.31 179.09 176.31 177.98 987,894 +4.22(+2.43%)
Aug 06, 2024 175.60 176.67 172.92 173.76 784,700 -0.15(-0.09%)
Aug 05, 2024 173.62 177.47 171.54 173.91 749,883 -6.51(-3.61%)
Aug 02, 2024 180.00 183.27 179.10 180.42 614,029 -1.40(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.