Home > Quotes > CKP > Historical Prices

Checkpoint Systms, Inc. Historical Stock Prices

CKP 
$12.42
*  
0.03
  negative  
0.24%
Get CKP Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  12.42  12.50  12.35  12.42 313,444
05/17/2013 12.44 12.5 12.35 12.42 313,444
05/16/2013 12.23 12.42 12.22 12.39 216,018
05/15/2013 12.3 12.4 12.15 12.27 176,633
05/14/2013 12.09 12.37 12.08 12.37 228,559
05/13/2013 12.16 12.2 11.9701 12.03 160,290
05/10/2013 11.89 12.01 11.8 11.89 116,971
05/09/2013 11.98 12.07 11.83 11.9 108,478
05/08/2013 12.13 12.2 11.86 12.02 146,856
05/07/2013 11.6 12.15 11.44 12.13 467,163
05/06/2013 11.34 11.71 11.31 11.62 258,945
05/03/2013 11.32 11.55 11.27 11.3 126,815
05/02/2013 11.18 11.27 11.105 11.14 155,008
05/01/2013 11.48 11.55 11.12 11.12 259,119
04/30/2013 11.33 11.57 11.26 11.57 167,983
04/29/2013 11.26 11.48 11.2 11.32 97,711
04/26/2013 11.1 11.25 10.9551 11.05 275,885
04/25/2013 11.06 11.28 11.06 11.11 200,645
04/24/2013 11.08 11.2 10.95 11.02 74,801
04/23/2013 10.73 11.12 10.68 11.07 188,512
04/22/2013 10.95 10.95 10.5 10.63 198,619
04/19/2013 10.93 11.04 10.79 10.9 159,893
04/18/2013 11.3 11.345 10.89 10.92 179,902
04/17/2013 11.5 11.505 11.02 11.27 135,251
04/16/2013 11.48 11.63 11.25 11.61 118,811
04/15/2013 12.17 12.2 11.21 11.34 185,099
04/12/2013 12.67 12.68 12.24 12.3 77,394
04/11/2013 12.76 12.82 12.63 12.72 119,797
04/10/2013 12.08 12.86 12.08 12.8 155,644
04/09/2013 12.25 12.27 11.95 12.07 193,344
04/08/2013 12.09 12.24 11.9 12.23 206,523
04/05/2013 11.95 12.255 11.89 12.08 111,297
04/04/2013 12.14 12.37 12.03 12.19 185,862
04/03/2013 12.59 12.6175 12.17 12.17 296,812
04/02/2013 12.79 12.84 12.47 12.59 164,174
04/01/2013 13.06 13.06 12.5946 12.72 123,573
03/28/2013 13.12 13.16 12.8901 13.06 311,084
03/27/2013 13.31 13.33 12.83 13.08 160,769
03/26/2013 13.45 13.45 13.3 13.43 68,013
03/25/2013 13.44 13.5 13.27 13.45 132,807
03/22/2013 13.34 13.44 13.27 13.35 86,830
03/21/2013 13.43 13.595 13.25 13.32 198,721
03/20/2013 13.67 13.79 13.55 13.58 242,375
03/19/2013 13.68 13.9 13.51 13.61 160,131
03/18/2013 13.63 13.89 13.48 13.68 126,718
03/15/2013 13.95 13.95 13.76 13.84 191,214
03/14/2013 13.82 13.95 13.8 13.95 136,005
03/13/2013 13.69 13.9418 13.62 13.75 198,691
03/12/2013 13.6 13.7 13.54 13.64 150,310
03/11/2013 13.36 13.6 13.35 13.6 130,182
03/08/2013 13.49 13.6 13.31 13.41 203,679
03/07/2013 13.28 13.53 13.18 13.34 399,611
03/06/2013 12.3 13.3 12.3 13.28 729,306
03/05/2013 11.62 12.71 11.21 12.29 645,721
03/04/2013 11.79 11.79 11.48 11.59 162,304
03/01/2013 11.83 11.9 11.6503 11.86 83,269
02/28/2013 12.11 12.11 11.82 11.86 116,295
02/27/2013 12.12 12.38 12.0801 12.13 97,884
02/26/2013 12.12 12.27 12.05 12.15 186,591
02/25/2013 12.19 12.22 11.98 12.05 179,368
02/22/2013 12.31 12.31 12.01 12.15 77,352
02/21/2013 12.56 12.58 12.14 12.2 162,753
02/20/2013 12.34 12.68 12.27 12.56 281,607
02/19/2013 12.03 12.31 11.95 12.31 653,011
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.