Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-12-02	Q	CHKP	181.08	184.11	180.68	182.18	0.18	674,780	10,393	180.00	183.26
2024-11-29	Q	CHKP	182.38	183.89	181.395	182.00	0.45	246,764	3,259	160.00	204.58
2024-11-28	Q	CHKP	180.55	182.21	180.11	181.55	0.04	0	0	179.10	182.37
2024-11-27	Q	CHKP	180.55	182.21	180.11	181.55	0.04	442,216	8,141	179.10	182.37
2024-11-26	Q	CHKP	181.52	182.385	178.80	181.51	-1.67	626,987	10,320	179.11	182.37
2024-11-25	Q	CHKP	183.24	184.43	180.87	183.18	1.43	1,349,626	12,547	181.33	194.00
2024-11-22	Q	CHKP	181.37	181.96	179.06	181.75	-0.24	388,198	7,234	180.65	184.16
2024-11-21	Q	CHKP	177.92	183.51	177.45	181.99	5.16	765,649	10,983	181.95	183.50
2024-11-20	Q	CHKP	174.65	177.225	173.605	176.83	2.27	421,997	7,784	173.00	184.16
2024-11-19	Q	CHKP	171.66	175.45	170.99	174.56	1.03	428,143	6,823	154.48	178.88
2024-11-18	Q	CHKP	174.92	175.09	173.111	173.53	-0.72	523,220	7,890	172.88	174.06
2024-11-15	Q	CHKP	176.90	176.90	173.06	174.25	-3.30	598,690	9,004	173.79	174.96
2024-11-14	Q	CHKP	177.00	178.00	175.8416	177.55	0.34	535,076	7,946	174.00	178.00
2024-11-13	Q	CHKP	177.81	179.87	175.90	177.21	-0.60	897,484	11,478	171.01	178.86
2024-11-12	Q	CHKP	177.25	178.34	174.94	177.81	-0.45	746,073	10,926	171.59	178.65
2024-11-11	Q	CHKP	176.46	178.60	175.28	178.26	2.23	880,188	9,559	178.00	178.65
2024-11-08	Q	CHKP	176.61	178.215	175.58	176.03	-0.84	714,551	11,692	133.00	177.57
2024-11-07	Q	CHKP	174.33	177.39	173.79	176.87	2.86	789,406	11,767	176.90	178.70
2024-11-06	Q	CHKP	174.34	174.57	170.77	174.01	2.97	940,455	14,603	172.96	174.13
2024-11-05	Q	CHKP	170.36	172.665	169.56	171.04	0.86	844,312	9,949	169.00	191.41
2024-11-04	Q	CHKP	170.00	171.50	169.015	170.18	-0.32	725,846	9,986	169.56	170.72
2024-11-01	Q	CHKP	173.19	174.39	170.41	170.50	-2.71	860,178	11,731	169.50	175.43
2024-10-31	Q	CHKP	174.85	175.62	172.14	173.21	-0.68	918,120	12,609	172.38	172.70
2024-10-30	Q	CHKP	175.05	177.06	172.45	173.89	-3.98	1,291,561	15,323	173.39	180.00
2024-10-29	Q	CHKP	189.00	189.00	175.01	177.87	-30.09	3,401,540	32,655	178.33	179.90
2024-10-28	Q	CHKP	207.97	209.14	206.87	207.96	0.80	1,065,670	12,959	178.65	227.95
2024-10-25	Q	CHKP	205.63	208.49	205.63	207.16	1.76	514,001	7,070	201.00	227.81
2024-10-24	Q	CHKP	205.61	207.275	205.20	205.40	0.02	417,114	6,786	176.82	212.90
2024-10-23	Q	CHKP	207.29	208.40	205.18	205.38	-1.94	698,237	6,657	174.82	211.01
2024-10-22	Q	CHKP	205.20	208.1792	204.30	207.32	2.04	1,015,398	11,832	206.60	207.85
2024-10-21	Q	CHKP	205.05	206.7099	203.34	205.28	-0.95	667,142	8,755	187.12	205.52
2024-10-18	Q	CHKP	206.87	207.63	205.045	206.23	-1.21	727,863	11,122	205.65	224.61
2024-10-17	Q	CHKP	207.78	209.10	205.33	207.44	1.56	720,516	8,296	188.37	208.26
2024-10-16	Q	CHKP	205.89	208.74	205.06	205.88	-1.95	914,900	10,317	205.01	206.25
2024-10-15	Q	CHKP	208.84	210.385	206.69	207.83	-0.19	680,271	8,577	189.54	208.52
2024-10-14	Q	CHKP	209.50	209.93	205.15	208.02	-0.52	638,601	7,733	189.77	208.78
2024-10-11	Q	CHKP	208.18	210.70	206.06	208.54	-0.47	817,715	9,881	202.76	210.85
2024-10-10	Q	CHKP	201.68	209.64	201.68	209.01	5.59	1,335,771	13,560	206.49	208.88
2024-10-09	Q	CHKP	197.50	203.78	197.1581	203.42	5.88	687,791	10,319	202.78	204.02
2024-10-08	Q	CHKP	192.29	197.81	192.29	197.54	6.04	642,032	8,328	196.69	198.43
2024-10-07	Q	CHKP	194.17	195.48	190.82	191.50	-2.43	533,500	8,883	152.88	213.42
2024-10-04	Q	CHKP	191.53	194.17	191.12	193.93	3.03	317,828	6,503	191.16	195.80
2024-10-03	Q	CHKP	190.42	192.045	189.39	190.90	-0.29	560,959	6,875	187.49	191.80
2024-10-02	Q	CHKP	189.25	191.82	187.63	191.19	2.20	483,251	6,619	165.27	191.00
2024-10-01	Q	CHKP	192.25	193.27	188.71	188.99	-3.82	606,533	7,668	188.50	197.00
2024-09-30	Q	CHKP	193.02	193.84	191.491	192.81	-0.23	469,231	6,394	188.44	195.80
2024-09-27	Q	CHKP	194.64	195.76	192.82	193.04	-1.96	348,799	5,883	188.50	213.30
2024-09-26	Q	CHKP	194.25	195.60	193.60	195.00	0.96	284,828	6,212	195.01	196.24
2024-09-25	Q	CHKP	195.25	195.54	193.16	194.04	-1.25	426,333	6,835	166.71	196.24
2024-09-24	Q	CHKP	194.92	195.87	193.56	195.29	-0.18	323,190	6,328	185.11	195.68
2024-09-23	Q	CHKP	193.40	196.56	193.40	195.47	1.38	437,783	7,457	188.00	216.42
2024-09-20	Q	CHKP	191.02	195.00	190.105	194.09	3.00	1,263,390	9,897	168.22	194.09
2024-09-19	Q	CHKP	192.09	192.28	189.70	191.09	2.10	517,476	7,917	190.22	191.50
2024-09-18	Q	CHKP	191.63	192.375	184.225	188.99	-2.71	671,562	8,836	187.49	192.00
2024-09-17	Q	CHKP	193.45	193.52	191.56	191.70	-1.27	407,617	6,936	191.20	192.47
2024-09-16	Q	CHKP	194.00	194.84	191.6483	192.97	-2.20	607,888	8,665	174.93	193.52
2024-09-13	Q	CHKP	191.45	195.29	191.45	195.17	4.62	470,577	7,136	194.44	195.72
2024-09-12	Q	CHKP	190.50	191.13	188.83	190.55	0.65	602,782	7,834	150.15	210.80
2024-09-11	Q	CHKP	189.30	190.26	185.51	189.90	0.05	600,838	6,144	189.24	189.90
2024-09-10	Q	CHKP	188.94	189.93	187.65	189.85	1.20	503,858	6,288	189.85	189.99
2024-09-09	Q	CHKP	188.71	189.89	186.50	188.65	0.23	438,168	6,407	187.49	200.00
2024-09-06	Q	CHKP	188.72	190.00	187.55	188.42	0.28	616,129	7,399	187.51	188.52
2024-09-05	Q	CHKP	189.51	190.22	186.63	188.14	-2.15	357,496	6,053	187.29	190.00
2024-09-04	Q	CHKP	188.37	190.42	186.75	190.29	0.30	408,051	6,375	185.90	210.80
2024-09-03	Q	CHKP	192.41	192.75	189.16	189.99	-2.51	408,370	8,303	169.71	217.10