Check Point Software Technologies Ltd (CPW)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.40001 | 2.89569614318 | 151.94999 | 157.55 | 151.94999 | 338 | 155.71623894 | DE |
| 4 | 13.45 | 9.4121763471 | 142.9 | 157.55 | 141.4 | 253 | 150.11658871 | DE |
| 12 | 4.6 | 3.0313014827 | 151.75 | 157.55 | 134.25 | 266 | 144.99862839 | DE |
| 26 | 16.75 | 11.9985673352 | 139.6 | 157.55 | 134.25 | 321 | 147.670918 | DE |
| 52 | 33.1 | 26.8559837728 | 123.25 | 157.55 | 121.1 | 293 | 141.55014836 | DE |
| 156 | 33.1 | 26.8559837728 | 123.25 | 157.55 | 121.1 | 293 | 141.55014836 | DE |
| 260 | 33.1 | 26.8559837728 | 123.25 | 157.55 | 121.1 | 293 | 141.55014836 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720211220 | 155.35 | -1.5 | -0.96 | 156.65 | 156.75 | 154.44999 | 77 |
| 1720124820 | 156.85 | -0.1 | -0.06 | 156.85 | 156.85 | 156.85 | 21 |
| 1720038420 | 156.94999 | 1.45 | 0.93 | 155.9 | 157.55 | 155.44999 | 619 |
| 1719952020 | 155.5 | 2.7 | 1.77 | 152.5 | 155.5 | 152.19999 | 688 |
| 1719865620 | 152.8 | -1.55 | -1.00 | 154.8 | 154.8 | 152 | 93 |
| 1719606420 | 154.35 | 2.35 | 1.55 | 151.94999 | 154.35 | 151.94999 | 269 |
| 1719520020 | 152 | 6.1 | 4.18 | 145.55 | 152 | 145.5 | 175 |
| 1719433620 | 145.9 | 1.45 | 1.00 | 145.3 | 146 | 145.15 | 102 |
| 1719347160 | 144.44999 | -0.6 | -0.41 | 145.05 | 146.05 | 144.44999 | 205 |
| 1719260820 | 145.05 | -4 | -2.68 | 147.85 | 149.25 | 145.05 | 119 |
| 1719001620 | 149.05 | 1.55 | 1.05 | 148.65 | 149.05 | 147.05 | 89 |
| 1718915160 | 147.5 | -3.5 | -2.32 | 150.3 | 150.55 | 147.5 | 281 |
| 1718828820 | 151 | 3 | 2.03 | 148.05 | 151 | 148.05 | 584 |
| 1718742360 | 148 | 1.8 | 1.23 | 146.3 | 148 | 146 | 523 |
| 1718656020 | 146.19999 | -0.55 | -0.37 | 147.05 | 147.19999 | 144.19999 | 290 |
| 1718396820 | 146.75 | 0.25 | 0.17 | 146.3 | 146.75 | 146.3 | 40 |
| 1718310420 | 146.5 | 2.15 | 1.49 | 147.3 | 147.3 | 145.44999 | 195 |
| 1718224020 | 144.35 | -0.25 | -0.17 | 145.55 | 147 | 143.75 | 142 |
| 1718137620 | 144.6 | -0.2 | -0.14 | 144.19999 | 145.85 | 143.94999 | 266 |
| 1718051220 | 144.8 | 0.05 | 0.03 | 144.94999 | 145.19999 | 143.85 | 230 |
| 1717792020 | 144.75 | 3.45 | 2.44 | 142.9 | 144.94999 | 141.4 | 129 |
| 1717705620 | 141.3 | 2 | 1.44 | 140.69999 | 142.44999 | 140.69999 | 104 |
| 1717619220 | 139.3 | -0.05 | -0.04 | 138.44999 | 140.4 | 138.44999 | 197 |
| 1717532820 | 139.35 | 1.2 | 0.87 | 137.8 | 139.35 | 137.8 | 83 |
| 1717446420 | 138.15 | 1.25 | 0.91 | 139.75 | 140.1 | 138 | 190 |
| 1717187220 | 136.9 | 1.1 | 0.81 | 134.65 | 136.9 | 134.25 | 364 |
| 1717100820 | 135.8 | -2.95 | -2.13 | 136.55 | 138 | 135.55 | 135 |
| 1717014420 | 138.75 | 0.7 | 0.51 | 137.19999 | 138.75 | 137.19999 | 120 |
| 1716928020 | 138.05 | -5.4 | -3.76 | 142.3 | 143 | 137.5 | 437 |
| 1716841560 | 143.44999 | 1.75 | 1.24 | 142.05 | 143.44999 | 142.05 | 260 |
| 1716582420 | 141.69999 | -0.6 | -0.42 | 141.25 | 142.75 | 140.75 | 374 |
| 1716496020 | 142.3 | 0.75 | 0.53 | 143.65 | 143.65 | 141.44999 | 195 |
| 1716409620 | 141.55 | 1.7 | 1.22 | 138.9 | 142.05 | 138.9 | 142 |
| 1716323160 | 139.85 | -0.75 | -0.53 | 140.05 | 140.6 | 138.35 | 138 |
| 1716236760 | 140.6 | 1.65 | 1.19 | 139.6 | 140.6 | 139.6 | 35 |
| 1715977620 | 138.94999 | -0.1 | -0.07 | 138.19999 | 139.9 | 138.19999 | 306 |
| 1715891220 | 139.05 | 1.05 | 0.76 | 136.4 | 139.5 | 136.4 | 291 |
| 1715804820 | 138 | 0.25 | 0.18 | 136.94999 | 138.15 | 136.55 | 221 |
| 1715718420 | 137.75 | -1.6 | -1.15 | 139.75 | 139.75 | 136.19999 | 229 |
| 1715631960 | 139.35 | -1.95 | -1.38 | 141.75 | 141.75 | 138.8 | 396 |
| 1715372820 | 141.3 | -2.05 | -1.43 | 140.94999 | 142.65 | 140.94999 | 169 |
| 1715286420 | 143.35 | -1.05 | -0.73 | 143.15 | 144.6 | 143.15 | 52 |
| 1715200020 | 144.4 | 1.15 | 0.80 | 144.8 | 144.85 | 143.85 | 600 |
| 1715113620 | 143.25 | 1.95 | 1.38 | 142.5 | 143.25 | 141 | 368 |
| 1715027220 | 141.3 | 1.35 | 0.96 | 139.8 | 141.85 | 139.8 | 305 |
| 1714768020 | 139.94999 | -0.25 | -0.18 | 139.05 | 139.94999 | 138.94999 | 906 |
| 1714681560 | 140.19999 | 0.55 | 0.39 | 139.6 | 140.19999 | 138.25 | 207 |
| 1714508820 | 139.65 | 0.05 | 0.04 | 141.19999 | 141.19999 | 139.4 | 235 |
| 1714422420 | 139.6 | -2.3 | -1.62 | 142.05 | 142.19999 | 139.6 | 417 |
| 1714163220 | 141.9 | -0.6 | -0.42 | 144.94999 | 145.15 | 140.1 | 394 |
| 1714076820 | 142.5 | -8.65 | -5.72 | 148.25 | 148.25 | 142.44999 | 136 |
| 1713990420 | 151.15 | 1.35 | 0.90 | 150.69999 | 152 | 150.5 | 100 |
| 1713903960 | 149.8 | 0.2 | 0.13 | 147.6 | 150 | 147.6 | 351 |
| 1713817560 | 149.6 | 1.45 | 0.98 | 149 | 149.9 | 148.15 | 65 |
| 1713558420 | 148.15 | -0.7 | -0.47 | 146.94999 | 148.85 | 146.85 | 145 |
| 1713472020 | 148.85 | 0.65 | 0.44 | 148.05 | 150.19999 | 147.69999 | 1178 |
| 1713385620 | 148.19999 | -0.35 | -0.24 | 147.9 | 148.5 | 146.75 | 266 |
| 1713299220 | 148.55 | -0.15 | -0.10 | 147.55 | 148.55 | 147.55 | 33 |
| 1713212820 | 148.69999 | -4.15 | -2.72 | 152.8 | 153.25 | 148.69999 | 264 |
| 1712953620 | 152.85 | -0.2 | -0.13 | 151.75 | 153.1 | 151.6 | 234 |
| 1712867220 | 153.05 | 1.35 | 0.89 | 153.6 | 153.6 | 152.6 | 43 |
| 1712780760 | 151.69999 | 0.3 | 0.20 | 151.65 | 153.85 | 151.44999 | 95 |
| 1712694360 | 151.4 | -0.1 | -0.07 | 150.3 | 151.4 | 149.6 | 258 |
| 1712607960 | 151.5 | -0.15 | -0.10 | 150.94999 | 152.65 | 150.94999 | 341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
