CHKP

Historical Stock Prices

$80.31
*  
0.10
0.12%
Get CHKP Alerts
*Delayed - data as of Jul. 2, 2015  -  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 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 79.88 80.48 79.86 80.31 994,332
07/01/2015 80.2 80.75 79.74 80.21 1,169,319
06/30/2015 78.64 80.18 78.4 79.55 1,500,439
06/29/2015 78.99 79.41 78.12 78.22 1,214,366
06/26/2015 80.71 80.91 79.44 79.66 1,591,380
06/25/2015 81.93 81.97 80.51 80.73 1,539,304
06/24/2015 83.13 83.13 80.94 81.54 2,005,623
06/23/2015 84.46 84.59 83.1 83.16 1,215,190
06/22/2015 84.69 84.82 83.67 83.94 729,928
06/19/2015 84.77 85.2 83.68 83.73 1,095,774
06/18/2015 84.34 85.08 84.05 84.7 1,258,715
06/17/2015 83.84 84.36 83.37 83.96 1,503,802
06/16/2015 82.88 83.75 82.62 83.49 760,075
06/15/2015 83.12 83.53 82.1 82.82 1,243,960
06/12/2015 84.6 84.85 83.47 83.71 875,867
06/11/2015 85 85.307 84.55 84.78 751,426
06/10/2015 84.12 84.975 83.8301 84.77 862,669
06/09/2015 83.94 83.94 82.55 83.59 925,617
06/08/2015 83.98 84.25 82.94 83.21 822,724
06/05/2015 83.9 84.573 82.94 83.79 1,257,942
06/04/2015 83.76 84.24 83.18 83.66 989,217
06/03/2015 84.23 84.23 83.39 83.7 1,353,592
06/02/2015 84.61 84.6606 83.36 83.63 1,278,637
06/01/2015 85.44 85.44 84.09 84.68 861,307
05/29/2015 85.3 85.3 83.63 84.72 934,077
05/28/2015 83.74 85.79 83.5 85.19 1,702,123
05/27/2015 84.24 84.519 82.23 83.84 3,340,709
05/26/2015 87.2 87.2 85.56 85.78 1,341,548
05/22/2015 86.55 87.5 86.42 87.22 607,450
05/21/2015 87.34 87.34 86.44 86.7 717,149
05/20/2015 86.86 87.9 86.41 87.36 1,001,475
05/19/2015 87.11 87.34 86.65 86.83 740,879
05/18/2015 86.58 86.9 85.11 86.71 1,055,679
05/15/2015 88.42 88.49 86.82 86.86 763,855
05/14/2015 86.93 88.07 86.9 88.03 776,683
05/13/2015 86.69 87.13 86.02 86.9 957,974
05/12/2015 85.85 86.6 85.61 86.01 979,458
05/11/2015 84.94 86.45 84.5 86.25 1,106,484
05/08/2015 86.04 87.01 85.68 85.7 1,124,377
05/07/2015 84.34 85.35 84.07 85.01 691,752
05/06/2015 84.55 84.72 83.85 84.54 1,056,988
05/05/2015 83.57 84.375 83.095 84.105 1,502,569
05/04/2015 84.28 84.68 83.98 83.99 2,060,508
05/01/2015 83.77 84.52 83.51 83.95 2,280,010
04/30/2015 85.38 86.095 83.39 83.48 1,890,619
04/29/2015 87 87.68 85.42 85.72 1,303,587
04/28/2015 87.63 87.79 86.87 87.32 673,293
04/27/2015 87.99 88.14 87.08 87.38 883,629
04/24/2015 87.46 87.93 87.02 87.55 780,529
04/23/2015 86.91 87.695 86.37 87.12 1,085,857
04/22/2015 87.09 87.4999 86.39 87.17 1,117,487
04/21/2015 87.5 88.1823 85.9 86.69 2,175,491
04/20/2015 83 86.918 82.77 85.88 3,091,148
04/17/2015 83.6 83.97 81.25 81.75 2,487,870
04/16/2015 84.7 85.27 84.38 84.76 1,275,074
04/15/2015 83.98 84.845 83.47 84.62 948,507
04/14/2015 83 83.8 82.94 83.77 1,219,683
04/13/2015 85.17 85.35 82.73 82.91 1,604,148
04/10/2015 85.59 85.77 84.52 84.925 1,104,488
04/09/2015 85.37 85.615 84.29 85.14 913,071
04/08/2015 83.62 85.24 83.61 85.22 857,625
04/07/2015 83.25 84.43 83.1 83.99 610,334
04/06/2015 81.71 83.46 81.5901 82.84 621,781
04/02/2015 81.8 82.74 81.59 82.49 580,719
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?