Breaking News Bar

Business News and Information

Check Point Software (NQ: CHKP )

127.83 USD -0.80 (-0.62%)
Streaming Delayed Price Updated: 12:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,818,160 +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.
 
bottom clear