CHKP

Historical Stock Prices

$80.06
*  
0.38
0.47%
Get CHKP Alerts
*Delayed - data as of Dec. 26, 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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 80.46 80.61 80.01 80.06 319,779
12/24/2014 80.29 80.82 79.995 80.44 333,790
12/23/2014 79.8 80.23 79.234 79.93 1,052,826
12/22/2014 78.46 80.11 78.43 79.8 2,142,863
12/19/2014 78.18 79.04 77.81 78.33 1,817,419
12/18/2014 78.27 78.407 77.77 78.29 1,268,832
12/17/2014 76.63 77.67 75.67 77.11 1,953,367
12/16/2014 76.67 76.77 75.32 75.37 1,192,273
12/15/2014 76.8 77.34 75.81 76.59 1,078,293
12/12/2014 76.82 77.72 76.52 76.68 692,187
12/11/2014 77.45 78.78 77.32 77.745 956,153
12/10/2014 77.48 78.53 77.195 77.24 1,225,501
12/09/2014 76.84 77.95 76.78 77.47 1,069,185
12/08/2014 77.43 77.99 76.97 77.54 887,732
12/05/2014 77.28 77.91 76.86 77.41 883,607
12/04/2014 76.59 77.33 76.5701 76.93 449,685
12/03/2014 76.88 77.54 75.8635 76.86 842,505
12/02/2014 76.65 76.94 76.31 76.62 592,813
12/01/2014 76.73 77.01 76 76.59 758,047
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
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?