CHKP - Check Point Software Technologies Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017118.66118.90117.81118.50118.50773,200
Oct 19, 2017117.74118.28116.54117.90117.90563,000
Oct 18, 2017117.62118.05116.74118.01118.01769,200
Oct 17, 2017117.49117.70113.54116.95116.951,913,400
Oct 16, 2017118.64118.86117.67118.07118.07669,100
Oct 13, 2017118.68119.20118.22119.13119.13745,200
Oct 12, 2017117.72118.24117.50117.76117.76544,600
Oct 11, 2017116.95117.76116.55117.71117.71490,900
Oct 10, 2017116.25117.45116.22117.28117.28581,100
Oct 09, 2017116.64116.98115.71116.11116.11464,400
Oct 06, 2017116.12117.11115.69116.75116.75719,300
Oct 05, 2017116.22116.40115.13116.00116.00627,900
Oct 04, 2017115.63116.03114.77115.76115.76317,700
Oct 03, 2017115.47116.68115.17115.84115.84604,500
Oct 02, 2017113.51116.30113.49115.21115.211,224,800
Sep 29, 2017112.61114.16112.54114.02114.02745,600
Sep 28, 2017112.67113.89112.27112.37112.37518,400
Sep 27, 2017112.37113.59111.82112.72112.72711,300
Sep 26, 2017111.69112.26110.80111.74111.74826,000
Sep 25, 2017111.08111.62110.53110.96110.96518,300
Sep 22, 2017110.43112.07110.00111.99111.99483,800
Sep 21, 2017111.51111.85110.02110.82110.82458,100
Sep 20, 2017112.08112.48109.94111.27111.271,007,300
Sep 19, 2017113.24113.83112.78112.98112.98560,800
Sep 18, 2017113.00113.03112.11112.91112.91552,600
Sep 15, 2017112.48113.43111.80113.00113.00986,900
Sep 14, 2017112.76113.81112.30112.76112.76541,900
Sep 13, 2017112.30113.84112.01113.34113.34552,600
Sep 12, 2017112.70112.91111.27112.35112.35564,100
Sep 11, 2017113.71113.80112.32112.70112.70829,600
Sep 08, 2017112.49114.40112.28112.63112.631,062,600
Sep 07, 2017111.45111.89111.09111.42111.42437,500
Sep 06, 2017110.43111.19109.94111.02111.02678,000
Sep 05, 2017110.05111.88109.44110.02110.02952,800
Sep 01, 2017111.89112.58109.09110.89110.891,055,600
Aug 31, 2017110.50112.19110.27111.87111.87881,600
Aug 30, 2017109.07110.42108.81110.17110.17624,300
Aug 29, 2017108.47109.48107.70109.05109.05706,300
Aug 28, 2017109.00109.67108.48109.03109.03526,100
Aug 25, 2017109.42109.81108.35108.71108.71469,900
Aug 24, 2017108.42109.30108.04109.17109.17827,100
Aug 23, 2017108.53108.87107.64108.06108.06406,500
Aug 22, 2017108.50109.39108.48108.91108.91760,900
Aug 21, 2017107.24107.64106.31107.44107.44471,800
Aug 18, 2017106.83107.99106.49107.29107.29622,200
Aug 17, 2017108.93108.98106.60106.82106.82884,800
Aug 16, 2017108.52109.00108.01108.89108.89772,000
Aug 15, 2017107.97108.44107.20107.76107.76704,300
Aug 14, 2017107.01109.00106.99108.25108.25938,200
Aug 11, 2017105.38107.05105.35105.94105.94940,700
Aug 10, 2017106.88106.88104.91104.99104.99895,600
Aug 09, 2017106.00107.54105.68107.42107.42903,300
Aug 08, 2017106.26107.20105.56106.46106.46753,200
Aug 07, 2017106.81106.93106.10106.83106.83779,900
Aug 04, 2017106.25106.65105.42106.14106.14493,500
Aug 03, 2017105.79106.30104.84106.09106.09671,900
Aug 02, 2017107.00107.17104.60105.34105.341,002,500
Aug 01, 2017105.84107.12105.34106.99106.991,080,900
Jul 31, 2017106.60106.96104.98105.76105.761,094,000
Jul 28, 2017106.26107.45105.90106.57106.57669,300
Jul 27, 2017107.65107.88104.33106.42106.421,817,800
Jul 26, 2017106.28107.82106.20107.57107.571,134,300
Jul 25, 2017106.74107.00106.28106.34106.341,107,700
Jul 24, 2017107.19107.71106.23106.74106.741,360,900
Jul 21, 2017106.43107.75106.00106.39106.391,954,400
Jul 20, 2017108.80109.99105.79107.41107.414,329,900
Jul 19, 2017115.00116.63114.81115.72115.721,614,500
Jul 18, 2017114.52114.71113.41114.65114.651,003,800
Jul 17, 2017113.96114.37113.07114.32114.32601,200
Jul 14, 2017113.84114.38113.34114.08114.08866,100
Jul 13, 2017114.51114.63113.51114.01114.01658,300
Jul 12, 2017113.95114.79113.50114.49114.49872,100
Jul 11, 2017112.04113.17111.69113.03113.03987,100
Jul 10, 2017111.68112.93111.37111.85111.85859,700
Jul 07, 2017109.21112.13109.21111.44111.44895,400
Jul 06, 2017109.48110.14108.70109.86109.86942,000
Jul 05, 2017109.50110.83108.94110.34110.34962,500
Jul 03, 2017109.20110.26108.07108.10108.10574,200
Jun 30, 2017110.26110.37109.03109.08109.081,019,400
Jun 29, 2017111.87112.12108.80109.59109.59967,000
Jun 28, 2017111.80112.48111.30112.40112.40969,400
Jun 27, 2017112.35112.54110.44111.22111.221,026,200
Jun 26, 2017114.62114.84112.36112.57112.57752,900
Jun 23, 2017113.24114.28112.66113.95113.95895,400
Jun 22, 2017113.20113.83112.08113.51113.511,365,900
Jun 21, 2017111.35112.82111.00112.57112.57837,300
Jun 20, 2017111.91112.51111.12111.17111.17760,500
Jun 19, 2017110.51111.93110.44111.77111.77759,500
Jun 16, 2017110.07110.71109.40110.00110.001,384,200
Jun 15, 2017109.98110.50109.05110.18110.18690,800
Jun 14, 2017111.62112.32110.08111.09111.091,009,400
Jun 13, 2017110.03111.07109.68111.06111.06947,900
Jun 12, 2017110.16110.30107.26109.66109.661,865,100
Jun 09, 2017115.26115.55109.45110.80110.801,338,700
Jun 08, 2017115.36115.87114.15115.47115.47721,200
Jun 07, 2017114.42115.13113.71114.95114.951,076,900
Jun 06, 2017113.53114.04113.20113.71113.71849,400
Jun 05, 2017113.92114.02112.85113.47113.47630,100
Jun 02, 2017112.13113.32112.00112.86112.86961,400
Jun 01, 2017112.35112.57110.57111.59111.591,626,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...