CHKP: Historical Prices for Check Point Software Technologi

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	33.17	33.21	32.75	32.90	1,866,000	32.90
23-Nov-09	32.65	33.20	32.61	33.19	2,037,200	33.19
20-Nov-09	32.44	32.65	32.39	32.48	1,708,700	32.48
19-Nov-09	33.13	33.17	32.59	32.77	1,742,900	32.77
18-Nov-09	32.77	33.24	32.68	33.18	2,010,300	33.18
17-Nov-09	32.85	32.88	32.64	32.82	1,704,400	32.82
16-Nov-09	32.30	33.00	32.20	32.90	1,895,200	32.90
13-Nov-09	32.00	32.37	31.97	32.32	1,492,700	32.32
12-Nov-09	32.33	32.63	31.90	31.97	2,481,700	31.97
11-Nov-09	32.36	32.39	32.13	32.27	2,476,800	32.27
10-Nov-09	32.48	32.61	32.14	32.31	2,033,600	32.31
9-Nov-09	32.36	32.89	32.36	32.61	1,642,900	32.61
6-Nov-09	32.36	32.50	32.01	32.31	2,502,800	32.31
5-Nov-09	31.51	32.40	31.45	32.37	2,402,200	32.37
4-Nov-09	30.94	31.32	30.84	31.00	2,391,500	31.00
3-Nov-09	30.92	31.05	30.65	31.01	1,801,600	31.01
2-Nov-09	30.99	31.31	30.80	31.12	1,978,600	31.12
30-Oct-09	31.39	31.39	30.59	31.05	3,082,200	31.05
29-Oct-09	30.74	31.32	30.66	31.31	2,163,400	31.31
28-Oct-09	30.98	31.46	30.50	30.73	2,397,600	30.73
27-Oct-09	31.79	31.90	30.95	31.31	1,751,900	31.31
26-Oct-09	31.83	32.49	31.68	31.74	2,959,300	31.74
23-Oct-09	31.61	32.08	31.28	31.80	3,529,200	31.80
22-Oct-09	30.75	31.96	30.75	31.61	5,711,100	31.61
21-Oct-09	30.08	30.75	30.04	30.10	2,265,800	30.10
20-Oct-09	30.34	30.38	29.87	30.15	2,848,800	30.15
19-Oct-09	29.69	30.23	29.40	30.08	2,191,600	30.08
16-Oct-09	29.64	29.73	29.24	29.60	1,648,100	29.60
15-Oct-09	29.78	29.88	29.35	29.69	1,969,800	29.69
14-Oct-09	29.87	30.15	29.82	29.96	2,640,600	29.96
13-Oct-09	29.86	29.91	29.62	29.74	1,460,100	29.74
12-Oct-09	29.67	29.92	29.50	29.88	1,963,500	29.88
9-Oct-09	29.20	29.64	28.96	29.62	1,620,400	29.62
8-Oct-09	29.35	29.54	29.20	29.27	2,357,800	29.27
7-Oct-09	29.29	29.40	28.99	29.40	1,813,700	29.40
6-Oct-09	28.50	29.30	28.43	29.19	4,006,800	29.19
5-Oct-09	28.45	28.76	28.11	28.41	2,822,900	28.41
2-Oct-09	28.20	29.03	27.91	28.47	4,607,500	28.47
1-Oct-09	28.28	28.36	27.88	27.96	3,206,600	27.96
30-Sep-09	28.00	28.47	27.40	28.35	4,067,700	28.35
29-Sep-09	28.00	28.01	27.61	27.89	1,242,300	27.89
28-Sep-09	28.02	28.34	27.97	28.05	1,896,300	28.05
25-Sep-09	27.99	28.36	27.84	27.87	2,694,000	27.87
24-Sep-09	28.00	28.22	27.80	27.93	2,182,700	27.93
23-Sep-09	27.56	28.27	27.50	27.86	3,736,200	27.86
22-Sep-09	27.18	27.32	26.93	27.24	1,653,800	27.24
21-Sep-09	27.16	27.35	26.93	27.19	3,130,400	27.19
18-Sep-09	27.87	28.01	27.10	27.28	3,038,500	27.28
17-Sep-09	28.03	28.03	27.47	27.75	2,075,300	27.75
16-Sep-09	27.57	28.03	27.26	28.02	2,313,700	28.02
15-Sep-09	27.66	27.78	27.18	27.46	1,869,500	27.46
14-Sep-09	27.77	27.91	27.50	27.84	1,354,100	27.84
11-Sep-09	27.82	27.93	27.56	27.66	1,502,000	27.66
10-Sep-09	27.60	27.88	27.35	27.83	1,202,400	27.83
9-Sep-09	27.12	27.80	27.09	27.61	2,727,700	27.61
8-Sep-09	27.66	27.69	27.16	27.38	1,698,900	27.38
4-Sep-09	26.81	27.57	26.77	27.49	1,613,500	27.49
3-Sep-09	27.07	27.17	26.50	26.77	2,793,700	26.77
2-Sep-09	27.01	27.36	26.73	27.02	1,397,200	27.02
1-Sep-09	27.80	28.21	27.08	27.11	2,557,100	27.11
31-Aug-09	27.79	28.08	27.65	27.87	1,514,900	27.87
28-Aug-09	28.14	28.36	27.70	28.07	1,578,900	28.07
27-Aug-09	28.01	28.17	27.58	27.90	1,937,200	27.90
26-Aug-09	28.29	28.39	28.04	28.18	1,690,500	28.18
25-Aug-09	28.37	28.60	28.20	28.29	2,896,000	28.29
24-Aug-09	28.25	28.55	28.01	28.26	2,004,000	28.26
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions