Financial News

Check Point Software (NQ: CHKP )

160.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 159.75 161.40 159.42 160.80 949,587 +2.01(+1.27%)
Apr 22, 2024 159.16 160.36 158.21 158.79 622,551 +0.84(+0.53%)
Apr 19, 2024 158.44 158.68 157.30 157.95 668,123 -0.43(-0.27%)
Apr 18, 2024 158.33 160.66 156.92 158.38 616,014 +0.29(+0.18%)
Apr 17, 2024 158.28 158.76 156.63 158.09 652,908 +1.29(+0.82%)
Apr 16, 2024 156.45 158.53 156.38 156.80 491,521 -0.83(-0.53%)
Apr 15, 2024 162.01 162.26 157.57 157.63 577,274 -4.10(-2.54%)
Apr 12, 2024 162.37 163.05 161.28 161.73 739,798 -1.41(-0.86%)
Apr 11, 2024 165.12 166.06 162.40 163.14 612,089 -1.51(-0.92%)
Apr 10, 2024 163.50 165.89 163.30 164.65 565,292 +0.90(+0.55%)
Apr 09, 2024 164.83 166.71 162.71 163.75 436,636 -0.39(-0.24%)
Apr 08, 2024 164.64 165.22 163.92 164.14 421,971 -0.25(-0.15%)
Apr 05, 2024 163.65 165.45 163.17 164.39 468,588 +1.65(+1.01%)
Apr 04, 2024 165.21 165.50 162.09 162.74 529,257 -1.18(-0.72%)
Apr 03, 2024 163.60 166.17 163.60 163.92 493,879 -0.33(-0.20%)
Apr 02, 2024 163.68 164.48 162.76 164.25 534,973 -0.03(-0.02%)
Apr 01, 2024 162.89 164.96 161.58 164.28 362,812 +0.27(+0.16%)
Mar 28, 2024 164.15 165.99 163.61 164.01 443,113 -0.14(-0.09%)
Mar 27, 2024 165.04 165.41 163.41 164.15 465,316 +0.01(+0.01%)
Mar 26, 2024 164.86 165.67 163.69 164.14 526,097 -0.15(-0.09%)
Mar 25, 2024 165.13 165.45 162.41 164.29 529,175 -0.79(-0.48%)
Mar 22, 2024 166.34 166.46 164.16 165.08 391,125 -0.57(-0.34%)
Mar 21, 2024 165.48 166.53 164.67 165.65 520,200 +0.12(+0.07%)
Mar 20, 2024 164.00 165.56 163.51 165.53 390,491 +1.55(+0.95%)
Mar 19, 2024 165.44 165.44 163.60 163.98 677,656 -2.50(-1.50%)
Mar 18, 2024 165.75 167.62 164.96 166.48 432,853 +1.89(+1.15%)
Mar 15, 2024 166.22 166.86 163.81 164.59 988,922 -1.69(-1.02%)
Mar 14, 2024 165.50 168.82 165.40 166.28 936,948 +1.48(+0.90%)
Mar 13, 2024 165.06 166.10 163.62 164.80 590,938 +0.24(+0.15%)
Mar 12, 2024 164.65 165.14 163.18 164.56 748,355 +1.09(+0.67%)
Mar 11, 2024 160.22 164.10 160.22 163.47 1,130,248 +3.47(+2.17%)
Mar 08, 2024 158.55 160.08 157.62 160.00 670,730 +1.59(+1.00%)
Mar 07, 2024 158.59 159.31 157.04 158.41 617,910 +0.66(+0.42%)
Mar 06, 2024 160.54 163.53 157.69 157.75 898,155 -0.09(-0.06%)
Mar 05, 2024 158.27 158.75 155.33 157.84 679,901 -1.16(-0.73%)
Mar 04, 2024 157.83 159.69 157.13 159.00 732,486 +0.95(+0.60%)
Mar 01, 2024 159.65 160.10 157.65 158.05 738,651 -2.37(-1.48%)
Feb 29, 2024 162.26 162.41 159.46 160.42 891,560 -1.68(-1.04%)
Feb 28, 2024 161.61 163.40 161.61 162.10 650,557 +0.56(+0.35%)
Feb 27, 2024 159.49 161.60 158.37 161.54 732,963 +2.11(+1.32%)
Feb 26, 2024 160.00 162.17 159.33 159.43 918,570 -0.85(-0.53%)
Feb 23, 2024 157.72 160.70 157.35 160.28 782,120 +3.89(+2.49%)
Feb 22, 2024 157.73 158.01 155.93 156.39 1,355,987 +1.52(+0.98%)
Feb 21, 2024 152.06 154.97 147.04 154.87 2,239,214 -5.23(-3.27%)
Feb 20, 2024 162.32 162.68 159.89 160.10 732,018 -2.67(-1.64%)
Feb 16, 2024 164.94 165.00 162.15 162.77 462,064 -1.47(-0.90%)
Feb 15, 2024 164.58 164.79 162.91 164.24 478,743 -1.05(-0.64%)
Feb 14, 2024 163.69 165.35 162.49 165.29 602,796 +1.16(+0.71%)
Feb 13, 2024 161.13 164.16 161.05 164.13 705,123 +1.30(+0.80%)
Feb 12, 2024 163.66 163.93 162.36 162.83 408,585 -1.48(-0.90%)
Feb 09, 2024 163.66 165.96 163.30 164.31 477,445 +1.13(+0.69%)
Feb 08, 2024 163.96 164.25 162.05 163.18 751,467 -1.15(-0.70%)
Feb 07, 2024 163.73 166.50 162.50 164.33 693,397 +1.88(+1.16%)
Feb 06, 2024 162.00 166.71 161.51 162.45 1,934,758 +1.65(+1.03%)
Feb 05, 2024 162.00 162.58 159.90 160.80 1,434,596 -1.20(-0.74%)
Feb 02, 2024 161.37 162.81 160.72 162.00 769,709 +0.01(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback