On December 31, 2008, Check Point Software Technologies (CHKP) had a market capitalization of $4B, based on 212.9M shares at a price of $18.99.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2008 | $18.99 | 1,657,016 | 212,900,000 | $4,042,971,000.00 |
December 30 2008 | $18.96 | 1,012,044 | 212,900,000 | $4,036,584,000.00 |
December 29 2008 | $18.50 | 903,793 | 212,900,000 | $3,938,650,000.00 |
December 26 2008 | $18.53 | 366,711 | 212,900,000 | $3,945,037,000.00 |
December 24 2008 | $18.52 | 465,237 | 212,900,000 | $3,942,908,000.00 |
December 23 2008 | $18.35 | 1,408,081 | 212,900,000 | $3,906,715,000.00 |
December 22 2008 | $18.38 | 3,397,296 | 212,900,000 | $3,913,102,000.00 |
December 19 2008 | $18.62 | 2,267,820 | 212,900,000 | $3,964,198,000.00 |
December 18 2008 | $18.57 | 2,323,777 | 212,900,000 | $3,953,553,000.00 |
December 17 2008 | $19.48 | 1,878,122 | 212,900,000 | $4,147,292,000.00 |
December 16 2008 | $19.86 | 2,645,161 | 212,900,000 | $4,228,194,000.00 |
December 15 2008 | $18.88 | 1,152,638 | 212,900,000 | $4,019,552,000.00 |
December 12 2008 | $19.04 | 2,118,794 | 212,900,000 | $4,053,616,000.00 |
December 11 2008 | $18.68 | 1,828,959 | 212,900,000 | $3,976,972,000.00 |
December 10 2008 | $19.54 | 1,193,729 | 212,900,000 | $4,160,066,000.00 |
December 09 2008 | $19.35 | 1,496,313 | 212,900,000 | $4,119,615,000.00 |
December 08 2008 | $19.69 | 1,633,676 | 212,900,000 | $4,192,001,000.00 |
December 05 2008 | $19.01 | 2,103,609 | 212,900,000 | $4,047,229,000.00 |
December 04 2008 | $18.34 | 2,070,213 | 212,900,000 | $3,904,586,000.00 |
December 03 2008 | $18.99 | 2,058,413 | 212,900,000 | $4,042,971,000.00 |
December 02 2008 | $19.01 | 2,803,694 | 212,900,000 | $4,047,229,000.00 |
December 01 2008 | $19.40 | 2,610,094 | 212,900,000 | $4,130,260,000.00 |
November 28 2008 | $20.61 | 687,358 | 212,900,000 | $4,387,869,000.00 |
November 26 2008 | $20.53 | 2,877,743 | 212,900,000 | $4,370,837,000.00 |
November 25 2008 | $20.00 | 3,171,510 | 212,900,000 | $4,258,000,000.00 |
