CHKP

Check Point Software Technologies Ltd. Historical Stock Prices

$68.27
*  
0.32
0.47%
Get CHKP Alerts
*Delayed - data as of Aug. 21, 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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  67.83  68.35  67.83  68.27 496,408
08/21/2014 67.83 68.35 67.83 68.27 496,408
08/20/2014 67.56 68.14 67.36 67.95 544,137
08/19/2014 67.36 67.78 67.31 67.52 496,125
08/18/2014 67.11 67.64 67.06 67.37 436,868
08/15/2014 67.2 67.4 66.66 67.04 787,799
08/14/2014 66.52 66.95 66.45 66.795 396,328
08/13/2014 66.7 67 66.41 66.66 561,270
08/12/2014 65.81 66.85 65.75 66.44 664,994
08/11/2014 65.85 66.735 65.81 66.46 550,378
08/08/2014 65.51 65.9 65.275 65.8 615,877
08/07/2014 66.37 66.63 65.32 65.45 622,556
08/06/2014 66.09 66.61 65.795 66.13 568,447
08/05/2014 66.77 66.97 66.17 66.48 906,964
08/04/2014 66.89 67.1475 66.46 66.96 1,052,055
08/01/2014 67.55 67.57 66.59 66.59 1,870,148
07/31/2014 67.97 68.5 67.66 67.87 1,115,213
07/30/2014 68.46 68.99 68.23 68.58 1,207,757
07/29/2014 68.12 68.75 67.88 68.26 590,625
07/28/2014 68.22 68.59 68.06 68.23 877,358
07/25/2014 67.57 68.65 67.57 68.48 1,712,164
07/24/2014 66.06 67.6 66.01 67.5 1,298,610
07/23/2014 66.11 67.05 65.75 66.15 2,071,559
07/22/2014 64.54 65.2 64.35 64.77 1,517,483
07/21/2014 64.46 64.48 63.88 64.22 1,190,600
07/18/2014 64.21 64.6 63.87 64.52 1,060,059
07/17/2014 64.31 64.68 63.7 63.91 915,034
07/16/2014 64.78 64.97 64.05 64.18 797,112
07/15/2014 64.99 65.02 64.46 64.72 670,933
07/14/2014 64.2 65.01 64.16 64.83 932,980
07/11/2014 65.09 65.108 63.7 64.07 1,215,319
07/10/2014 64.38 64.875 64.14 64.81 1,027,786
07/09/2014 65.87 65.99 65.115 65.41 1,056,594
07/08/2014 65.91 66.22 65.04 65.34 960,105
07/07/2014 66.88 66.88 65.75 65.89 982,234
07/03/2014 67.16 67.59 67.01 67.24 581,982
07/02/2014 67.12 67.71 66.88 67 491,678
07/01/2014 67.07 67.52 66.79 67.29 548,483
06/30/2014 66.96 67.43 66.88 67.03 480,884
06/27/2014 66.25 67.19 66.24 66.87 520,061
06/26/2014 66.58 66.855 66.07 66.15 921,682
06/25/2014 66.49 66.95 66.39 66.76 612,584
06/24/2014 67.05 67.26 66.47 66.55 598,864
06/23/2014 67.79 67.844 66.94 67.02 790,666
06/20/2014 68.06 68.08 67.3 67.53 1,446,672
06/19/2014 67.8 68.13 67.58 68.01 898,465
06/18/2014 66.9 67.86 66.84 67.74 941,455
06/17/2014 66.29 67.09 66.064 66.83 705,243
06/16/2014 65.77 66.75 65.36 66.28 695,030
06/13/2014 65.5 65.88 65.29 65.82 516,404
06/12/2014 64.91 65.74 64.85 65.4 762,457
06/11/2014 65.24 65.49 64.91 65.31 673,036
06/10/2014 65.36 65.63 65.1 65.39 747,017
06/09/2014 65.66 65.8999 65.365 65.59 555,674
06/06/2014 65.59 65.99 65.05 65.83 575,202
06/05/2014 64 65.38 63.93 65.18 586,682
06/04/2014 64.13 64.65 64.07 64.44 652,144
06/03/2014 64.7 64.7 64.09 64.25 613,226
06/02/2014 64.7 64.93 64.06 64.49 642,505
05/30/2014 65.51 65.55 64.26 64.48 643,421
05/29/2014 65.42 65.4915 64.57 65.07 1,080,189
05/28/2014 66.03 66.34 65.36 65.42 998,219
05/27/2014 65.72 66.04 65.49 66.03 948,031
05/23/2014 65.79 66.02 65.33 65.51 1,383,526
05/22/2014 64.73 66 64.73 65.44 1,166,573
05/21/2014 64.2 64.93 63.86 64.72 1,468,694
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?