Checkpoint Systems Inc (CKP) Historical Stock Data

Historical Data

In the past 30 trading days, CKP is up 0.01% a day on average. There have been 19 days where Checkpoint Systems Inc closed green and 11 days where CKP closed red.

Date	Open	Close	Change	Low	High	Volume
2016-05-13	10.14	10.14	↑$0.00 (0.00%)	10.14	10.15	3.65M
2016-05-12	10.14	10.14	↑$0.00 (0.00%)	10.14	10.16	813.65K
2016-05-11	10.13	10.14	↑$0.01 (0.10%)	10.13	10.15	384.28K
2016-05-10	10.15	10.14	↓$0.01 (-0.10%)	10.13	10.16	1.02M
2016-05-09	10.13	10.13	↑$0.00 (0.00%)	10.13	10.15	309.84K
2016-05-06	10.13	10.16	↑$0.03 (0.30%)	10.13	10.16	435.09K
2016-05-05	10.13	10.13	↑$0.00 (0.00%)	10.12	10.14	1.05M
2016-05-04	10.13	10.13	↑$0.00 (0.00%)	10.13	10.17	628.20K
2016-05-03	10.13	10.14	↑$0.01 (0.10%)	10.12	10.16	316.43K
2016-05-02	10.13	10.13	↑$0.00 (0.00%)	10.12	10.15	303.84K
2016-04-29	10.13	10.12	↓$0.01 (-0.10%)	10.12	10.17	456.74K
2016-04-28	10.13	10.13	↑$0.00 (0.00%)	10.12	10.16	258.62K
2016-04-27	10.13	10.13	↑$0.00 (0.00%)	10.12	10.15	252.55K
2016-04-26	10.12	10.13	↑$0.01 (0.10%)	10.12	10.16	177.46K
2016-04-25	10.13	10.11	↓$0.02 (-0.20%)	10.11	10.14	790.52K
2016-04-22	10.15	10.13	↓$0.02 (-0.20%)	10.13	10.20	198.43K
2016-04-21	10.18	10.16	↓$0.02 (-0.20%)	10.13	10.18	121.32K
2016-04-20	10.18	10.15	↓$0.03 (-0.29%)	10.10	10.22	359.84K
2016-04-19	10.23	10.16	↓$0.07 (-0.68%)	10.16	10.28	113.02K
2016-04-18	10.17	10.28	↑$0.11 (1.08%)	10.16	10.30	120.82K
2016-04-15	10.19	10.19	↑$0.00 (0.00%)	10.16	10.23	143.44K
2016-04-14	10.24	10.23	↓$0.01 (-0.10%)	10.16	10.25	133.55K
2016-04-13	10.18	10.22	↑$0.04 (0.39%)	10.15	10.27	271.07K
2016-04-12	10.15	10.16	↑$0.01 (0.10%)	10.13	10.19	267.50K
2016-04-11	10.18	10.14	↓$0.04 (-0.39%)	10.14	10.23	201.61K
2016-04-08	10.16	10.20	↑$0.04 (0.39%)	10.11	10.22	316.39K
2016-04-07	10.15	10.14	↓$0.01 (-0.10%)	10.14	10.17	364.99K
2016-04-06	10.15	10.16	↑$0.01 (0.10%)	10.14	10.17	320.68K
2016-04-05	10.13	10.15	↑$0.02 (0.20%)	10.12	10.17	256.62K
2016-04-04	10.17	10.14	↓$0.03 (-0.29%)	10.13	10.18	314.62K