On December 30, 2005, Check Point Software Technologies (CHKP) had a market capitalization of $5B, based on 248.6M shares at a price of $20.06.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 30 2005 | $20.06 | 2,019,156 | 248,600,000 | $4,986,916,000.00 |
December 29 2005 | $20.45 | 1,606,415 | 248,600,000 | $5,083,870,000.00 |
December 28 2005 | $20.40 | 1,927,577 | 248,600,000 | $5,071,440,000.00 |
December 27 2005 | $20.99 | 1,320,712 | 248,600,000 | $5,218,114,000.00 |
December 23 2005 | $21.06 | 1,044,297 | 248,600,000 | $5,235,516,000.00 |
December 22 2005 | $20.97 | 1,837,154 | 248,600,000 | $5,213,142,000.00 |
December 21 2005 | $21.16 | 4,622,039 | 248,600,000 | $5,260,376,000.00 |
December 20 2005 | $20.26 | 2,374,209 | 248,600,000 | $5,036,636,000.00 |
December 19 2005 | $20.25 | 2,975,995 | 248,600,000 | $5,034,150,000.00 |
December 16 2005 | $20.50 | 2,811,168 | 248,600,000 | $5,096,300,000.00 |
December 15 2005 | $21.03 | 3,017,046 | 248,600,000 | $5,228,058,000.00 |
December 14 2005 | $20.33 | 2,299,010 | 248,600,000 | $5,054,038,000.00 |
December 13 2005 | $20.26 | 2,831,877 | 248,600,000 | $5,036,636,000.00 |
December 12 2005 | $20.22 | 3,102,884 | 248,600,000 | $5,026,692,000.00 |
December 09 2005 | $20.66 | 3,354,773 | 248,600,000 | $5,136,076,000.00 |
December 08 2005 | $21.17 | 2,651,981 | 248,600,000 | $5,262,862,000.00 |
December 07 2005 | $21.35 | 2,100,570 | 248,600,000 | $5,307,610,000.00 |
December 06 2005 | $21.41 | 3,618,350 | 248,600,000 | $5,322,526,000.00 |
December 05 2005 | $21.44 | 1,476,828 | 248,600,000 | $5,329,984,000.00 |
December 02 2005 | $22.01 | 1,143,443 | 248,600,000 | $5,471,686,000.00 |
December 01 2005 | $21.98 | 1,700,965 | 248,600,000 | $5,464,228,000.00 |
November 30 2005 | $21.29 | 2,520,744 | 248,600,000 | $5,292,694,000.00 |
November 29 2005 | $21.59 | 1,249,695 | 248,600,000 | $5,367,274,000.00 |
November 28 2005 | $21.81 | 1,559,090 | 248,600,000 | $5,421,966,000.00 |
November 25 2005 | $22.00 | 653,826 | 248,600,000 | $5,469,200,000.00 |
