On December 29, 2006, Check Point Software Technologies (CHKP) had a market capitalization of $5B, based on 228.9M shares at a price of $21.92.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 29 2006 | $21.92 | 593,779 | 228,900,000 | $5,017,488,000.00 |
December 28 2006 | $22.07 | 645,994 | 228,900,000 | $5,051,823,000.00 |
December 27 2006 | $22.05 | 994,143 | 228,900,000 | $5,047,245,000.00 |
December 26 2006 | $21.72 | 516,600 | 228,900,000 | $4,971,708,000.00 |
December 22 2006 | $21.69 | 902,878 | 228,900,000 | $4,964,841,000.00 |
December 21 2006 | $21.86 | 1,440,862 | 228,900,000 | $5,003,754,000.00 |
December 20 2006 | $21.73 | 1,813,537 | 228,900,000 | $4,973,997,000.00 |
December 19 2006 | $21.85 | 2,544,519 | 228,900,000 | $5,001,465,000.00 |
December 18 2006 | $21.80 | 1,538,604 | 228,900,000 | $4,990,020,000.00 |
December 15 2006 | $22.17 | 2,263,278 | 228,900,000 | $5,074,713,000.00 |
December 14 2006 | $21.97 | 2,016,239 | 228,900,000 | $5,028,933,000.00 |
December 13 2006 | $21.65 | 1,504,385 | 228,900,000 | $4,955,685,000.00 |
December 12 2006 | $21.53 | 2,477,036 | 228,900,000 | $4,928,217,000.00 |
December 11 2006 | $21.50 | 1,604,407 | 228,900,000 | $4,921,350,000.00 |
December 08 2006 | $21.65 | 1,696,493 | 228,900,000 | $4,955,685,000.00 |
December 07 2006 | $21.77 | 2,391,911 | 228,900,000 | $4,983,153,000.00 |
December 06 2006 | $21.76 | 3,277,133 | 228,900,000 | $4,980,864,000.00 |
December 05 2006 | $22.04 | 2,313,486 | 228,900,000 | $5,044,956,000.00 |
December 04 2006 | $22.46 | 2,120,066 | 228,900,000 | $5,141,094,000.00 |
December 01 2006 | $22.19 | 2,278,903 | 228,900,000 | $5,079,291,000.00 |
November 30 2006 | $22.90 | 1,522,605 | 228,900,000 | $5,241,810,000.00 |
November 29 2006 | $22.89 | 1,625,454 | 228,900,000 | $5,239,521,000.00 |
November 28 2006 | $22.64 | 1,613,630 | 228,900,000 | $5,182,296,000.00 |
November 27 2006 | $22.55 | 2,018,865 | 228,900,000 | $5,161,695,000.00 |
November 24 2006 | $22.71 | 815,098 | 228,900,000 | $5,198,319,000.00 |
