Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CHKP	149.26	151.24	149.00	151.20	1.73	523,708	7,628	150.00	152.27
2024-05-02	Q	CHKP	149.53	151.43	149.055	149.47	0.50	580,940	10,320	148.00	163.42
2024-05-01	Q	CHKP	150.23	150.45	148.71	148.97	-0.45	512,021	8,811	148.47	152.27
2024-04-30	Q	CHKP	149.76	151.83	148.61	149.42	-1.04	790,932	11,811	148.47	158.00
2024-04-29	Q	CHKP	152.15	152.99	149.71	150.46	-0.74	766,910	13,184	148.23	152.27
2024-04-26	Q	CHKP	153.05	155.61	149.45	151.20	-1.75	1,275,456	14,610	150.71	151.88
2024-04-25	Q	CHKP	154.29	157.00	152.485	152.95	-8.05	1,549,756	18,285	138.55	158.00
2024-04-24	Q	CHKP	161.00	161.94	160.22	161.00	0.20	1,035,020	14,346	152.50	160.73
2024-04-23	Q	CHKP	159.75	161.40	159.42	160.80	2.01	949,597	13,781	143.94	171.31
2024-04-22	Q	CHKP	159.16	160.36	158.205	158.79	0.84	622,548	9,595	143.94	173.55
2024-04-19	Q	CHKP	158.44	158.675	157.30	157.95	-0.43	668,123	10,408	101.00	164.41
2024-04-18	Q	CHKP	158.33	160.655	156.92	158.38	0.29	616,014	11,242	157.58	158.35
2024-04-17	Q	CHKP	158.28	158.76	156.6346	158.09	1.29	652,908	10,172	140.00	165.00
2024-04-16	Q	CHKP	156.45	158.53	156.38	156.80	-0.83	491,521	8,504	156.04	175.00
2024-04-15	Q	CHKP	162.01	162.175	157.58	157.69	-4.04	577,264	9,892	124.90	172.70
2024-04-12	Q	CHKP	162.37	163.05	161.28	161.73	-1.41	739,798	10,411	160.00	163.15
2024-04-11	Q	CHKP	165.12	166.06	162.40	163.14	-1.51	612,089	9,816	162.59	163.79
2024-04-10	Q	CHKP	163.50	165.89	163.30	164.65	0.90	565,292	9,671	163.37	167.92
2024-04-09	Q	CHKP	164.83	166.71	162.71	163.75	-0.39	436,636	9,207	163.25	164.36
2024-04-08	Q	CHKP	164.64	165.22	163.92	164.14	-0.25	421,971	8,758	163.50	167.92
2024-04-05	Q	CHKP	163.65	165.45	163.17	164.39	1.65	468,588	7,084	162.66	167.92
2024-04-04	Q	CHKP	165.21	165.495	162.09	162.74	-1.18	529,257	7,897	162.00	168.56
2024-04-03	Q	CHKP	163.60	166.17	163.60	163.92	-0.33	493,879	8,171	163.37	188.00
2024-04-02	Q	CHKP	163.68	164.4799	162.76	164.25	-0.03	534,973	7,213	160.97	165.55
2024-04-01	Q	CHKP	162.89	164.96	161.58	164.28	0.27	362,811	6,684	163.37	167.86
2024-03-29	Q	CHKP	164.15	165.99	163.61	164.01	-0.14	0	0	163.45	164.65
2024-03-28	Q	CHKP	164.15	165.99	163.61	164.01	-0.14	443,113	6,236	163.45	164.65
2024-03-27	Q	CHKP	165.04	165.415	163.41	164.15	0.01	465,316	7,090	163.40	164.47
2024-03-26	Q	CHKP	164.86	165.67	163.69	164.14	-0.15	526,097	7,205	163.82	165.01
2024-03-25	Q	CHKP	165.13	165.45	162.41	164.29	-0.79	493,109	5,821	164.01	165.06
2024-03-22	Q	CHKP	166.34	166.46	164.165	165.08	-0.57	391,105	6,171	164.66	165.59
2024-03-21	Q	CHKP	165.48	166.525	164.67	165.65	0.12	520,200	8,146	165.23	166.43
2024-03-20	Q	CHKP	164.00	165.56	163.51	165.53	1.55	390,491	7,551	163.46	165.60
2024-03-19	Q	CHKP	165.44	165.61	163.60	163.98	-2.50	677,628	9,711	163.37	166.08
2024-03-18	Q	CHKP	165.75	167.625	164.96	166.48	1.89	432,833	7,795	138.80	168.56
2024-03-15	Q	CHKP	166.22	166.86	163.81	164.59	-1.69	988,922	8,518	163.99	165.19
2024-03-14	Q	CHKP	165.50	168.82	165.40	166.28	1.48	936,948	12,995	164.02	168.56
2024-03-13	Q	CHKP	165.06	166.10	163.62	164.80	0.24	590,938	9,362	163.37	167.29
2024-03-12	Q	CHKP	164.65	165.14	163.18	164.56	1.09	748,355	9,971	164.08	165.15
2024-03-11	Q	CHKP	160.22	164.10	160.22	163.47	3.47	1,130,248	14,966	162.80	164.65
2024-03-08	Q	CHKP	158.55	160.08	157.625	160.00	1.59	670,729	11,712	157.20	161.77
2024-03-07	Q	CHKP	158.59	159.31	157.04	158.41	0.66	617,910	8,863	138.80	165.00
2024-03-06	Q	CHKP	160.54	163.535	157.69	157.75	-0.09	898,154	10,401	144.56	165.00
2024-03-05	Q	CHKP	158.27	158.75	155.3268	157.84	-1.16	679,901	9,826	158.70	163.00
2024-03-04	Q	CHKP	157.83	159.69	157.13	159.00	0.95	732,486	10,343	158.20	166.00
2024-03-01	Q	CHKP	159.63	159.92	157.65	158.04	-2.38	738,651	11,149	156.00	178.92
2024-02-29	Q	CHKP	162.26	162.405	159.455	160.42	-1.68	891,563	11,211	120.00	163.00
2024-02-28	Q	CHKP	161.61	163.40	161.61	162.10	0.56	650,557	10,067	158.20	163.20
2024-02-27	Q	CHKP	159.49	161.60	158.37	161.54	2.11	732,797	9,308	158.00	163.20
2024-02-26	Q	CHKP	160.00	162.17	159.33	159.43	-0.85	918,570	11,196	145.00	164.55
2024-02-23	Q	CHKP	157.72	160.70	157.355	160.28	3.89	782,115	9,526	159.53	160.58
2024-02-22	Q	CHKP	157.73	158.01	155.93	156.39	1.52	1,341,001	13,051	155.89	162.99
2024-02-21	Q	CHKP	152.06	154.97	147.04	154.87	-5.23	2,239,216	22,004	152.75	164.41
2024-02-20	Q	CHKP	162.32	162.6799	159.89	160.10	-2.67	732,053	10,688	154.00	157.00
2024-02-19	Q	CHKP	164.94	165.00	162.15	162.77	-1.47	0	0	162.06	162.76
2024-02-16	Q	CHKP	164.94	165.00	162.15	162.77	-1.47	462,034	7,786	162.06	162.76
2024-02-15	Q	CHKP	164.58	164.795	162.9106	164.24	-1.05	478,743	8,266	163.54	164.61
2024-02-14	Q	CHKP	163.69	165.35	162.49	165.29	1.16	602,776	10,213	163.77	168.64
2024-02-13	Q	CHKP	161.13	164.16	161.05	164.13	1.30	705,123	9,801	162.16	164.00
2024-02-12	Q	CHKP	163.66	163.93	162.36	162.83	-1.48	408,583	7,449	162.16	181.16
2024-02-09	Q	CHKP	163.66	165.96	163.30	164.31	1.13	477,420	8,414	163.70	164.56
2024-02-08	Q	CHKP	163.96	164.25	162.05	163.18	-1.15	751,468	11,634	162.16	175.00
2024-02-07	Q	CHKP	163.73	166.50	162.50	164.33	1.88	693,441	10,697	163.50	167.00
2024-02-06	Q	CHKP	162.00	166.705	161.51	162.45	1.65	1,934,733	20,306	160.73	167.29
2024-02-05	Q	CHKP	162.00	162.58	159.90	160.80	-1.20	1,434,848	14,178	160.05	160.80