Historical Prices for Check Point Software Tech (CHKP)

Symbol:

Historical Data for Check Point Software Technologies Ltd. (CHKP)

After Hours: $ 17.99

0.17 (+0.95%)

Volume: 3.02 k

4:58 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	17.56	18.46	16.98	17.82	3,952,873	-0.35	-1.93%
10/9/08	18.98	19.17	17.88	18.17	2,711,486	-0.50	-2.68%
10/8/08	18.32	19.43	18.25	18.67	3,192,262	0.04	0.21%
10/7/08	19.91	20.08	18.60	18.63	3,361,105	-1.28	-6.43%
10/6/08	20.73	20.80	19.35	19.91	3,965,519	-1.21	-5.73%
10/3/08	22.15	22.43	21.01	21.12	2,636,915	-0.75	-3.43%
10/2/08	22.49	22.55	21.82	21.87	2,691,401	-0.63	-2.80%
10/1/08	22.41	23.00	22.33	22.50	2,444,127	-0.24	-1.06%
9/30/08	21.72	22.77	21.32	22.74	2,592,188	1.19	5.52%
9/29/08	22.75	22.88	21.45	21.55	2,265,753	-1.63	-7.03%
9/26/08	22.95	23.27	22.78	23.18	1,365,374	-0.02	-0.09%
9/25/08	22.69	23.37	22.46	23.20	2,167,766	0.64	2.84%
9/24/08	22.64	22.91	22.13	22.56	2,203,696	-0.14	-0.62%
9/23/08	22.76	23.28	22.63	22.70	1,940,073	-0.03	-0.13%
9/22/08	23.47	23.57	22.70	22.73	2,550,685	-0.84	-3.56%
9/19/08	23.96	24.35	22.70	23.57	3,816,695	0.31	1.33%
9/18/08	23.65	23.85	22.52	23.26	4,126,056	-0.17	-0.73%
9/17/08	24.36	24.46	23.43	23.43	3,639,395	-1.00	-4.09%
9/16/08	24.09	24.74	23.71	24.43	3,937,774	0.03	0.12%
9/15/08	24.33	24.67	24.15	24.40	2,065,680	-0.38	-1.53%
9/12/08	24.51	24.92	24.30	24.78	1,974,990	0.11	0.45%
9/11/08	24.07	25.01	24.07	24.67	4,854,280	0.24	0.98%
9/10/08	24.33	24.68	24.04	24.43	2,552,823	0.25	1.03%
9/9/08	24.75	25.10	24.11	24.18	2,944,273	-0.65	-2.62%
9/8/08	23.84	25.07	23.84	24.83	3,106,251	0.30	1.22%
9/5/08	24.00	24.76	23.71	24.53	2,889,011	0.52	2.17%
9/4/08	24.43	24.61	24.01	24.01	4,250,996	-0.61	-2.48%
9/3/08	24.85	25.06	24.49	24.62	1,574,180	-0.30	-1.20%
9/2/08	24.81	25.29	24.51	24.92	2,007,859	0.43	1.76%
8/29/08	24.60	24.62	24.31	24.49	1,288,585	-0.20	-0.81%
8/28/08	24.71	24.89	24.59	24.69	1,284,990	0.07	0.28%
8/27/08	24.55	24.94	24.50	24.62	1,242,349	0.14	0.57%
8/26/08	24.36	24.53	24.00	24.48	1,596,184	0.07	0.29%
8/25/08	24.69	24.76	24.26	24.41	1,670,661	-0.52	-2.09%
8/22/08	25.19	25.24	24.90	24.93	1,384,085	0.01	0.04%
8/21/08	25.41	25.665	24.84	24.92	3,016,054	-0.66	-2.58%
8/20/08	25.13	25.74	24.88	25.58	3,640,456	0.43	1.71%
8/19/08	24.91	25.20	24.84	25.15	1,854,214	0.20	0.80%
8/18/08	25.11	25.32	24.78	24.95	1,326,652	-0.11	-0.44%
8/15/08	25.05	25.17	24.76	25.06	1,698,998	0.04	0.16%
8/14/08	24.83	25.16	24.67	25.02	1,363,778	0.10	0.40%
8/13/08	24.92	25.20	24.78	24.92	2,172,057	-0.15	-0.60%
8/12/08	24.98	25.40	24.87	25.07	2,967,550	-0.12	-0.48%
8/11/08	24.65	25.23	24.63	25.19	2,452,629	0.35	1.41%
8/8/08	24.34	25.10	24.00	24.84	2,966,113	0.43	1.76%
8/7/08	23.59	24.69	23.48	24.41	3,671,176	0.71	3.00%
8/6/08	22.93	23.80	22.70	23.70	2,898,272	0.80	3.49%
8/5/08	22.37	23.00	22.15	22.90	2,348,161	0.77	3.48%
8/4/08	22.37	22.37	22.03	22.13	1,731,735	-0.25	-1.12%
8/1/08	22.72	22.82	22.00	22.38	3,482,872	-0.45	-1.97%
7/31/08	23.05	23.23	22.72	22.83	2,650,205	-0.38	-1.64%
7/30/08	23.50	23.53	23.00	23.21	2,776,548	-0.29	-1.23%
7/29/08	23.21	23.67	22.8805	23.50	1,825,918	0.50	2.17%
7/28/08	23.24	23.49	22.90	23.00	1,790,836	-0.17	-0.73%
7/25/08	23.19	23.25	22.78	23.17	1,752,188	0.21	0.91%
7/24/08	23.21	23.26	22.7209	22.96	3,376,652	-0.39	-1.67%
7/23/08	23.38	23.61	22.76	23.35	3,451,503	-0.27	-1.14%
7/22/08	23.55	23.92	23.28	23.62	5,791,394	0.17	0.72%
7/21/08	24.07	24.07	22.74	23.45	4,885,136	-0.62	-2.58%
7/18/08	24.40	24.62	24.01	24.07	3,478,195	-0.13	-0.54%
7/17/08	24.06	24.35	23.83	24.20	3,437,658	0.50	2.11%
7/16/08	23.27	23.85	23.13	23.70	3,170,180	0.38	1.63%
7/15/08	23.19	23.57	23.009	23.32	2,935,198	0.13	0.56%
7/14/08	23.29	23.60	22.94	23.19	1,932,882	-0.18	-0.77%