Checkpoint Systms, Inc. Historical Stock Prices

CKP 
$9.89
*  
0.05
0.51%
Get CKP Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading CKP now
Exchange: NYSE
Industry: Consumer Durables
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 27-FEB-2015 TO 27-MAY-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.
16:00  9.87  10.01  9.85  9.89 136,914
05/27/2015 9.85 10.01 9.85 9.89 137,014
05/26/2015 10.02 10.1 9.79 9.84 180,644
05/22/2015 10.07 10.16 10.02 10.02 110,193
05/21/2015 10.14 10.18 10.04 10.07 148,683
05/20/2015 10.27 10.29 10.16 10.17 307,695
05/19/2015 10.22 10.27 10.11 10.21 142,693
05/18/2015 10.1 10.36 10.04 10.19 272,317
05/15/2015 10.44 10.519 10.21 10.22 176,901
05/14/2015 10.35 10.57 10.32 10.46 154,222
05/13/2015 10.22 10.4 10.22 10.29 161,336
05/12/2015 10.37 10.425 10.04 10.2 172,167
05/11/2015 10.38 10.535 10.38 10.38 145,051
05/08/2015 10.45 10.59 10.4 10.41 140,031
05/07/2015 10.23 10.51 10.15 10.37 189,615
05/06/2015 10.24 10.3 10.15 10.28 212,240
05/05/2015 10.3 10.45 10.2 10.24 196,696
05/04/2015 10.48 10.65 10.33 10.35 123,013
05/01/2015 10.37 10.5101 10.32 10.43 145,014
04/30/2015 10.52 10.62 10.34 10.36 213,130
04/29/2015 10.88 10.95 10.57 10.62 133,266
04/28/2015 10.82 11.03 10.77 10.97 140,748
04/27/2015 10.97 11.105 10.71 10.81 196,337
04/24/2015 10.85 10.92 10.73 10.84 152,530
04/23/2015 10.99 10.99 10.83 10.88 97,531
04/22/2015 11.06 11.1 10.79 11.03 149,822
04/21/2015 11.26 11.26 11.06 11.08 95,838
04/20/2015 11.19 11.33 11.065 11.15 118,633
04/17/2015 11.21 11.25 11.03 11.17 168,159
04/16/2015 11.3 11.38 11.25 11.29 96,725
04/15/2015 11.29 11.5 11.16 11.34 251,734
04/14/2015 11.2 11.24 11.1 11.2 155,071
04/13/2015 11.24 11.3599 11.19 11.23 162,244
04/10/2015 11.51 11.53 11.23 11.24 236,479
04/09/2015 11.43 11.5 11.105 11.44 262,443
04/08/2015 11.48 11.53 11.38 11.42 389,868
04/07/2015 11.26 11.57 11.25 11.43 286,684
04/06/2015 10.9 11.3 10.9 11.25 417,387
04/02/2015 10.84 10.94 10.77 10.9 224,052
04/01/2015 10.83 10.95 10.73 10.75 258,310
03/31/2015 10.79 10.84 10.72 10.82 254,909
03/30/2015 10.7 10.95 10.7 10.86 200,202
03/27/2015 10.71 10.82 10.61 10.7 282,342
03/26/2015 10.7 10.76 10.65 10.7 495,274
03/25/2015 10.74 10.844 10.64 10.68 464,883
03/24/2015 10.5 10.88 10.46 10.75 629,203
03/23/2015 10.75 11 10.45 10.5 682,087
03/20/2015 10.62 10.82 10.62 10.72 594,006
03/19/2015 10.43 10.7 10.42 10.55 432,688
03/18/2015 10.51 10.55 10.365 10.42 442,590
03/17/2015 10.8 10.97 10.6507 10.88 497,609
03/16/2015 10.91 11 10.8 10.87 221,654
03/13/2015 11 11.068 10.795 10.89 201,883
03/12/2015 10.89 11.11 10.78 10.99 320,610
03/11/2015 10.82 10.9956 10.66 10.76 245,836
03/10/2015 10.96 10.96 10.64 10.77 384,875
03/09/2015 11.45 11.6 10.78 11.13 547,371
03/06/2015 11.66 11.85 11.03 11.37 1,378,979
03/05/2015 13.17 13.46 13.06 13.43 191,822
03/04/2015 13.45 13.58 13.11 13.17 122,497
03/03/2015 13.41 13.68 13.39 13.45 113,413
03/02/2015 13.55 13.71 13.42 13.49 82,497
02/27/2015 13.44 13.685 13.44 13.5 111,666
*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?