Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-12-12	Q	CHKP	199.39	199.90	191.29	192.12	-6.36	1,102,308	13,438	189.00	192.00
2025-12-11	Q	CHKP	197.41	199.24	196.39	198.48	0.98	601,419	10,686	150.00	199.50
2025-12-10	Q	CHKP	194.50	197.93	193.735	197.50	3.31	914,180	11,972	196.37	197.57
2025-12-09	Q	CHKP	190.16	194.80	189.46	194.19	3.34	659,774	10,539	193.48	194.68
2025-12-08	Q	CHKP	192.56	194.235	188.05	190.85	-2.21	1,257,377	14,770	187.00	238.00
2025-12-05	Q	CHKP	195.00	199.90	192.0091	193.06	-2.77	1,538,266	18,327	193.00	200.60
2025-12-04	Q	CHKP	192.05	199.71	192.05	195.83	4.73	6,191,976	21,815	195.58	196.44
2025-12-03	Q	CHKP	181.63	191.935	180.74	191.10	3.85	1,283,042	15,618	190.00	219.27
2025-12-02	Q	CHKP	187.19	190.05	186.74	187.25	0.20	470,978	9,580	180.18	197.77
2025-12-01	Q	CHKP	187.50	188.36	185.4901	187.05	0.28	546,455	10,346	184.50	188.35
2025-11-28	Q	CHKP	186.76	187.77	184.015	186.77	2.43	467,691	7,097	184.52	205.47
2025-11-27	Q	CHKP	186.33	188.00	182.06	184.34	-1.56	0	0	183.28	238.00
2025-11-26	Q	CHKP	186.33	188.00	182.06	184.34	-1.56	626,781	10,268	183.28	238.00
2025-11-25	Q	CHKP	183.83	187.70	183.83	185.90	2.35	569,032	8,125	185.00	238.00
2025-11-24	Q	CHKP	187.95	189.2778	182.35	183.55	-3.53	849,098	10,871	183.90	186.76
2025-11-21	Q	CHKP	183.96	188.295	183.20	187.08	3.15	744,062	10,142	187.35	187.82
2025-11-20	Q	CHKP	186.65	187.655	182.735	183.93	-1.71	438,939	8,725	182.54	238.00
2025-11-19	Q	CHKP	190.23	190.465	185.01	185.64	-5.06	642,395	11,366	182.54	188.02
2025-11-18	Q	CHKP	192.48	193.90	189.22	190.70	-1.40	536,049	9,999	187.00	205.00
2025-11-17	Q	CHKP	196.85	197.192	191.89	192.10	-5.42	554,352	10,483	192.00	196.83
2025-11-14	Q	CHKP	195.84	200.20	195.79	197.52	-1.29	488,881	9,899	197.33	198.42
2025-11-13	Q	CHKP	200.35	202.24	198.30	198.81	-3.50	425,768	8,045	195.50	203.50
2025-11-12	Q	CHKP	204.97	205.81	200.45	202.31	-2.08	739,590	10,383	200.00	238.00
2025-11-11	Q	CHKP	200.825	206.43	200.825	204.39	2.28	625,053	9,438	204.15	204.91
2025-11-10	Q	CHKP	200.48	202.94	198.2901	202.11	1.82	509,758	9,393	188.88	203.00
2025-11-07	Q	CHKP	197.29	202.60	196.43	200.29	3.77	923,285	13,794	193.00	238.00
2025-11-06	Q	CHKP	193.70	197.58	192.12	196.52	1.11	809,885	9,861	190.00	203.00
2025-11-05	Q	CHKP	190.56	196.03	190.30	195.41	3.65	635,079	9,517	191.00	198.20
2025-11-04	Q	CHKP	194.59	194.8127	190.25	191.76	-2.83	1,312,860	12,160	190.20	192.53
2025-11-03	Q	CHKP	195.65	196.474	193.30	194.59	-1.09	816,531	12,725	192.30	201.63
2025-10-31	Q	CHKP	198.70	200.20	194.96	195.68	-3.80	881,904	11,130	190.00	199.00
2025-10-30	Q	CHKP	196.01	200.40	195.2075	199.48	2.20	595,073	11,611	194.09	203.00
2025-10-29	Q	CHKP	203.985	204.27	196.0224	197.28	-6.28	1,302,545	19,208	196.75	197.20
2025-10-28	Q	CHKP	208.655	210.66	198.00	203.56	11.84	2,752,335	31,739	205.06	206.50
2025-10-27	Q	CHKP	194.00	194.47	190.28	191.72	-0.28	1,340,036	18,429	191.75	219.30
2025-10-24	Q	CHKP	194.02	195.02	191.855	192.00	-1.56	651,449	10,894	191.00	238.00
2025-10-23	Q	CHKP	194.82	195.32	192.32	193.56	-1.34	737,067	10,186	193.65	200.00
2025-10-22	Q	CHKP	195.83	198.20	194.89	194.90	-1.85	1,168,447	13,228	177.61	279.21
2025-10-21	Q	CHKP	193.00	197.86	191.59	196.75	3.60	612,513	9,572	196.08	197.29
2025-10-20	Q	CHKP	191.01	193.40	190.26	193.15	2.50	779,741	11,039	192.64	193.84
2025-10-17	Q	CHKP	187.29	191.22	187.29	190.65	2.29	609,215	10,246	190.65	279.21
2025-10-16	Q	CHKP	190.53	191.79	187.555	188.36	-1.88	680,542	12,149	186.98	188.42
2025-10-15	Q	CHKP	194.64	195.04	189.77	190.24	-3.84	715,379	11,767	190.02	191.79
2025-10-14	Q	CHKP	194.04	196.71	193.43	194.08	-0.77	584,670	10,468	190.00	197.00
2025-10-13	Q	CHKP	196.61	197.35	193.59	194.85	-0.71	519,952	10,305	193.85	225.00
2025-10-10	Q	CHKP	198.05	199.19	193.51	195.56	-2.49	643,607	11,863	192.00	195.56
2025-10-09	Q	CHKP	201.00	201.00	196.545	198.05	-2.95	757,313	12,556	194.00	198.46
2025-10-08	Q	CHKP	199.90	201.10	198.67	201.00	0.56	769,734	10,666	199.00	205.00
2025-10-07	Q	CHKP	202.03	203.63	197.68	200.44	-0.52	854,518	12,241	200.45	205.50
2025-10-06	Q	CHKP	198.91	201.43	196.50	200.96	-0.61	1,425,334	17,945	196.80	207.33
2025-10-03	Q	CHKP	204.31	205.56	201.26	201.57	-3.40	756,859	11,839	201.51	205.20
2025-10-02	Q	CHKP	203.745	205.64	202.62	204.97	0.84	1,072,856	13,114	202.05	205.20
2025-10-01	Q	CHKP	207.00	208.275	200.04	204.13	-2.78	705,922	13,986	200.50	207.00
2025-09-30	Q	CHKP	206.29	208.28	205.94	206.91	1.11	576,937	11,597	206.00	212.40
2025-09-29	Q	CHKP	205.30	207.715	204.85	205.80	1.15	734,956	12,446	205.00	238.00
2025-09-26	Q	CHKP	204.18	205.48	203.02	204.65	1.03	580,055	10,579	204.35	205.28
2025-09-25	Q	CHKP	202.79	204.38	201.49	203.62	0.28	694,411	11,570	202.94	204.17
2025-09-24	Q	CHKP	201.82	205.96	201.82	203.34	2.24	682,457	12,504	203.00	205.30
2025-09-23	Q	CHKP	206.26	207.6399	200.08	201.10	0.01	899,052	16,668	201.26	205.00
2025-09-22	Q	CHKP	197.15	201.37	194.22	201.09	3.30	768,973	14,171	202.00	205.00
2025-09-19	Q	CHKP	196.66	199.62	196.40	197.79	1.55	2,200,982	13,652	197.80	200.00
2025-09-18	Q	CHKP	196.86	199.1502	195.58	196.24	-0.30	746,132	13,132	195.00	196.68
2025-09-17	Q	CHKP	199.71	200.99	196.125	196.54	-2.30	505,826	8,875	196.00	197.00
2025-09-16	Q	CHKP	199.31	199.95	196.39	198.84	0.84	627,445	10,855	195.00	199.65
2025-09-15	Q	CHKP	194.88	198.13	194.62	198.00	2.81	762,064	11,919	198.01	198.50