CHKP

Historical Stock Prices

$77.31
*  
0.50
0.65%
Get CHKP Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading CHKP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 76.67 77.86 75.94 77.31 449,785
11/26/2014 76.76 76.99 76.59 76.81 577,100
11/25/2014 77.36 77.41 76.75 76.82 743,386
11/24/2014 77 77.18 76.27 76.74 876,824
11/21/2014 77.35 77.39 76.58 76.72 953,591
11/20/2014 76.21 76.73 75.85 76.03 1,019,087
11/19/2014 76.21 76.71 75.81 76.21 1,022,487
11/18/2014 76.51 77.11 76.3 76.53 594,606
11/17/2014 76.44 77.01 76.35 76.67 917,190
11/14/2014 76.25 77.14 75.9 76.39 828,293
11/13/2014 76.01 76.93 75.8 76.64 1,020,159
11/12/2014 75.28 76.28 74.87 75.8 1,306,251
11/11/2014 74.87 75.11 74.5205 74.85 772,462
11/10/2014 74.4 74.99 74.24 74.73 655,599
11/07/2014 74.62 74.89 74.24 74.665 551,204
11/06/2014 73.95 74.746 73.87 74.51 877,385
11/05/2014 74 74.11 73.65 73.89 819,653
11/04/2014 73.34 73.98 73.16 73.84 889,647
11/03/2014 74.01 74.34 73.65 73.7 976,167
10/31/2014 74.8 74.88 74.02 74.25 835,895
10/30/2014 73.02 73.99 73.02 73.91 1,019,101
10/29/2014 73.61 74 73.41 73.59 1,041,434
10/28/2014 73 73.69 72.84 73.47 1,279,906
10/27/2014 72.56 73.46 72.3 72.84 1,400,564
10/24/2014 71.77 72.755 71.25 72.7 1,130,524
10/23/2014 70.08 71.31 69.43 71 2,786,634
10/22/2014 68.89 68.89 67.33 67.38 1,346,586
10/21/2014 68.51 68.89 68.11 68.63 2,015,598
10/20/2014 68.17 68.42 67.55 68.35 685,672
10/17/2014 67.59 68.35 67.15 68.02 743,077
10/16/2014 66.49 67.37 66.06 67 1,122,182
10/15/2014 65.96 67.3 65.53 67.03 1,287,798
10/14/2014 66.64 67.11 66.01 66.49 1,211,543
10/13/2014 65.94 66.69 65.27 66.4 1,313,702
10/10/2014 68.46 69.17 66.24 66.27 1,728,492
10/09/2014 70.03 70.4 68.62 68.79 1,133,212
10/08/2014 69.78 70.3 68.79 70.26 1,051,249
10/07/2014 69.23 70.22 69.23 69.4 1,075,047
10/06/2014 70 70.35 69.31 69.81 776,235
10/03/2014 68.83 70.39 68.76 70 1,027,065
10/02/2014 67.91 68.86 67.56 68.66 758,057
10/01/2014 69.23 69.37 67.73 67.94 1,192,695
09/30/2014 68.95 69.419 68.22 69.24 984,897
09/29/2014 69.18 69.37 68.59 69.26 1,019,675
09/26/2014 69.63 69.9 69.34 69.76 591,309
09/25/2014 70.25 70.5176 69.38 69.49 769,636
09/24/2014 69.3 70.66 69.08 70.53 940,410
09/23/2014 69.91 70.0999 69.37 69.43 692,240
09/22/2014 70.18 70.42 69.26 69.79 703,721
09/19/2014 70.96 71.21 70.33 70.4 1,214,635
09/18/2014 71.1 71.45 70.71 70.77 958,832
09/17/2014 70.19 71.2748 69.99 70.97 737,985
09/16/2014 70.09 70.34 69.77 70 1,107,463
09/15/2014 71.5 71.75 69.98 70.35 791,021
09/12/2014 71.4 71.93 71.32 71.8 850,722
09/11/2014 71.07 71.34 70.8328 71.06 705,126
09/10/2014 70.75 71.62 70.52 71.26 879,343
09/09/2014 71.59 72.01 71.16 71.24 886,777
09/08/2014 71.93 72.78 71.58 71.88 1,303,891
09/05/2014 71.8 72.35 71.05 71.99 886,470
09/04/2014 71.12 71.7 70.86 71.51 681,095
09/03/2014 71.03 71.25 70.7931 71.005 358,504
09/02/2014 72.15 72.15 70.82 70.98 506,518
08/29/2014 70.25 71.14 70 71.02 1,270,297
08/28/2014 70.04 70.23 69.19 70.15 931,078
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?