Check Point Software (NQ: CHKP )

171.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 170.25 173.22 169.71 171.77 565,015 +1.77(+1.04%)
Jul 11, 2024 171.43 173.61 169.48 170.00 705,625 -0.31(-0.18%)
Jul 10, 2024 169.72 170.47 167.88 170.31 730,930 +0.42(+0.25%)
Jul 09, 2024 169.80 170.92 167.98 169.89 570,967 +0.49(+0.29%)
Jul 08, 2024 169.19 169.96 167.54 169.40 555,282 -0.05(-0.03%)
Jul 05, 2024 168.02 169.73 166.56 169.45 798,576 +0.73(+0.43%)
Jul 03, 2024 168.10 170.69 167.92 168.72 719,668 +0.99(+0.59%)
Jul 02, 2024 164.90 167.80 164.51 167.73 766,910 +2.73(+1.65%)
Jul 01, 2024 165.69 166.57 163.08 165.00 712,001 +0.00(+0.00%)
Jun 28, 2024 163.46 166.04 163.01 165.00 771,845 +2.30(+1.41%)
Jun 27, 2024 155.84 162.99 155.84 162.70 745,021 +6.14(+3.92%)
Jun 26, 2024 155.50 157.80 153.88 156.56 543,856 +1.06(+0.68%)
Jun 25, 2024 156.28 156.50 154.54 155.50 524,446 -0.48(-0.31%)
Jun 24, 2024 158.82 159.04 155.70 155.98 528,044 -2.87(-1.81%)
Jun 21, 2024 158.25 160.05 156.52 158.85 1,046,305 +0.13(+0.08%)
Jun 20, 2024 159.99 161.24 157.11 158.72 760,274 -0.40(-0.25%)
Jun 18, 2024 158.64 159.23 156.65 159.12 561,668 +1.49(+0.95%)
Jun 17, 2024 156.19 157.79 154.04 157.63 638,642 +1.14(+0.73%)
Jun 14, 2024 157.95 158.33 156.38 156.49 496,887 -1.07(-0.68%)
Jun 13, 2024 158.34 158.72 156.24 157.56 601,471 -0.44(-0.28%)
Jun 12, 2024 156.78 158.39 155.71 158.00 464,201 +1.11(+0.71%)
Jun 11, 2024 155.86 157.04 154.51 156.89 474,973 +0.78(+0.50%)
Jun 10, 2024 155.16 156.17 152.91 156.11 555,206 -0.30(-0.19%)
Jun 07, 2024 155.36 156.94 154.79 156.41 458,945 +1.59(+1.03%)
Jun 06, 2024 153.38 155.72 153.12 154.82 725,010 +1.02(+0.66%)
Jun 05, 2024 152.30 154.12 151.01 153.80 674,297 +2.77(+1.83%)
Jun 04, 2024 150.91 151.96 150.56 151.03 490,801 -0.04(-0.03%)
Jun 03, 2024 150.00 151.19 148.33 151.07 547,378 +0.57(+0.38%)
May 31, 2024 148.23 150.60 145.75 150.50 1,642,191 +3.71(+2.53%)
May 30, 2024 148.09 148.29 146.79 146.79 669,978 -2.26(-1.52%)
May 29, 2024 148.95 150.50 148.89 149.05 580,098 -0.66(-0.44%)
May 28, 2024 152.32 153.32 148.69 149.71 777,542 -4.71(-3.05%)
May 24, 2024 152.99 154.43 152.73 154.42 450,867 +0.92(+0.60%)
May 23, 2024 153.65 154.90 152.62 153.50 490,622 -0.02(-0.01%)
May 22, 2024 152.00 154.00 151.58 153.52 694,392 +1.94(+1.28%)
May 21, 2024 151.04 151.92 149.51 151.58 562,878 -0.28(-0.18%)
May 20, 2024 151.00 153.07 150.47 151.86 498,220 +0.73(+0.48%)
May 17, 2024 150.68 151.60 150.24 151.13 608,751 +0.03(+0.02%)
May 16, 2024 148.66 151.62 148.30 151.10 821,619 +2.10(+1.41%)
May 15, 2024 148.82 149.88 148.05 149.00 636,020 +0.09(+0.06%)
May 14, 2024 149.01 150.05 146.55 148.91 1,175,735 -1.12(-0.75%)
May 13, 2024 150.62 152.03 149.22 150.03 863,853 -1.54(-1.02%)
May 10, 2024 152.06 153.12 151.27 151.57 492,740 -0.81(-0.53%)
May 09, 2024 155.45 155.87 152.03 152.38 481,479 -2.55(-1.65%)
May 08, 2024 153.97 155.64 153.92 154.93 518,213 +0.19(+0.12%)
May 07, 2024 152.32 154.79 152.30 154.74 531,443 +2.07(+1.36%)
May 06, 2024 151.09 152.77 151.09 152.67 444,753 +1.47(+0.97%)
May 03, 2024 149.26 151.24 149.00 151.20 523,713 +1.73(+1.16%)
May 02, 2024 149.53 151.43 149.06 149.47 580,940 +0.50(+0.34%)
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.