Check Point Software (NQ: CHKP )

128.17 USD +0.54 (+0.42%)
Streaming Delayed Price Updated: 10:45 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 129.02 129.41 126.75 127.63 668,865 +0.02(+0.02%)
Jan 15, 2021 127.98 129.09 127.06 127.61 1,190,600 -1.02(-0.79%)
Jan 14, 2021 129.68 130.15 128.19 128.63 1,216,970 -1.05(-0.81%)
Jan 13, 2021 132.90 132.90 128.84 129.68 1,631,020 -3.11(-2.34%)
Jan 12, 2021 133.80 135.34 131.66 132.79 1,013,654 -1.12(-0.84%)
Jan 11, 2021 132.01 134.88 130.98 133.91 1,477,642 +1.95(+1.48%)
Jan 08, 2021 128.92 132.05 127.88 131.96 1,295,100 +4.90(+3.86%)
Jan 07, 2021 127.20 127.60 125.32 127.06 1,081,853 +0.64(+0.51%)
Jan 06, 2021 126.75 127.62 125.88 126.42 1,092,169 -2.32(-1.80%)
Jan 05, 2021 129.69 130.17 126.93 128.74 946,747 -1.14(-0.88%)
Jan 04, 2021 133.10 133.57 127.91 129.88 1,285,188 -3.03(-2.28%)
Dec 31, 2020 132.91 132.91 132.91 633,792 -1.21(-0.90%)
Dec 30, 2020 135.11 136.23 134.10 134.12 633,792 -0.92(-0.68%)
Dec 29, 2020 138.07 139.26 134.12 135.04 1,103,249 -2.55(-1.85%)
Dec 28, 2020 135.85 137.96 135.50 137.59 1,936,413 +2.84(+2.11%)
Dec 24, 2020 135.17 135.69 134.00 134.75 246,700 -0.13(-0.10%)
Dec 23, 2020 134.45 137.47 133.60 134.88 1,023,278 +1.46(+1.09%)
Dec 22, 2020 126.85 133.57 126.85 133.42 1,817,859 +6.45(+5.08%)
Dec 21, 2020 121.56 127.65 121.38 126.97 1,707,571 +4.72(+3.86%)
Dec 18, 2020 120.30 122.43 119.64 122.25 3,209,900 +2.62(+2.19%)
Dec 17, 2020 121.88 121.88 118.48 119.63 1,889,707 -1.13(-0.94%)
Dec 16, 2020 123.78 123.78 120.61 120.76 1,566,266 -2.37(-1.92%)
Dec 15, 2020 122.33 123.71 121.73 123.13 1,017,011 +0.61(+0.50%)
Dec 14, 2020 120.47 123.52 120.07 122.52 1,122,631 +2.20(+1.83%)
Dec 11, 2020 119.71 120.56 118.34 120.32 747,500 +0.57(+0.48%)
Dec 10, 2020 120.03 120.86 119.32 119.75 772,572 -1.11(-0.92%)
Dec 09, 2020 121.84 123.08 120.00 120.86 1,127,019 -2.30(-1.87%)
Dec 08, 2020 119.38 123.40 119.38 123.16 814,846 +3.59(+3.00%)
Dec 07, 2020 120.50 121.19 119.33 119.57 613,115 -0.65(-0.54%)
Dec 04, 2020 119.75 121.11 119.20 120.22 846,000 +0.46(+0.38%)
Dec 03, 2020 118.23 120.48 118.23 119.76 1,000,252 +1.64(+1.39%)
Dec 02, 2020 118.59 118.96 117.01 118.12 981,447 -0.85(-0.71%)
Dec 01, 2020 118.10 119.20 117.35 118.97 1,625,981 +1.29(+1.10%)
Nov 30, 2020 119.67 119.72 116.57 117.68 1,591,859 -2.04(-1.70%)
Nov 27, 2020 119.22 119.96 118.44 119.72 534,400 +0.29(+0.24%)
Nov 25, 2020 119.92 120.67 118.81 119.43 1,022,100 +0.58(+0.49%)
Nov 24, 2020 120.14 120.85 118.56 118.85 1,099,863 -1.01(-0.84%)
Nov 23, 2020 119.92 120.55 118.41 119.86 557,909 +0.96(+0.81%)
Nov 20, 2020 119.47 120.28 118.75 118.90 638,300 -0.28(-0.23%)
Nov 19, 2020 117.59 119.36 117.13 119.18 714,525 +1.69(+1.44%)
Nov 18, 2020 119.12 119.86 117.32 117.49 750,052 -1.65(-1.38%)
Nov 17, 2020 118.79 119.75 118.33 119.14 1,235,392 -0.15(-0.13%)
Nov 16, 2020 117.68 120.00 117.58 119.29 727,407 +0.62(+0.52%)
Nov 13, 2020 116.56 119.40 116.56 118.67 717,900 +2.42(+2.08%)
Nov 12, 2020 118.02 118.79 115.84 116.25 945,380 -1.75(-1.48%)
Nov 11, 2020 117.19 118.86 116.76 118.00 944,771 +1.42(+1.22%)
Nov 10, 2020 118.31 118.91 115.13 116.58 1,490,896 -2.94(-2.46%)
Nov 09, 2020 122.75 124.27 119.52 119.52 993,072 -1.74(-1.43%)
Nov 06, 2020 121.89 121.89 120.34 121.26 478,100 +0.03(+0.02%)
Nov 05, 2020 121.12 122.29 120.72 121.23 680,588 +1.83(+1.53%)
Nov 04, 2020 121.31 121.68 118.56 119.40 1,057,499 +1.10(+0.93%)
Nov 03, 2020 116.86 119.27 116.57 118.30 960,926 +2.79(+2.42%)
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.