|
 Check Point Softw - [Ticker: CHKP] |     | | Last Trade | 110.38 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.77 (+0.99%) | Open | 111.12 | | High | 111.23 | Low | 109.50 | | Volume | 928,266 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 103.52 x 200 - 103.55 x 200 | | Former Close | 111.15 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CHKP quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 3,205,200 | 205.00 | 218.50 | 192.00 | 218.50 | 00:00:00 | | 2000-01-04 | 3,248,400 | 212.75 | 217.88 | 194.00 | 198.75 | 00:00:00 | | 2000-01-05 | 4,746,000 | 197.00 | 200.88 | 186.00 | 196.75 | 00:00:00 | | 2000-01-06 | 3,370,200 | 191.50 | 195.50 | 174.50 | 183.23 | 00:00:00 | | 2000-01-07 | 3,787,200 | 182.81 | 197.00 | 176.00 | 191.88 | 00:00:00 | | 2000-01-10 | 3,307,800 | 198.00 | 213.00 | 198.00 | 211.75 | 00:00:00 | | 2000-01-11 | 2,711,400 | 204.00 | 218.50 | 201.00 | 202.50 | 00:00:00 | | 2000-01-12 | 2,424,600 | 206.13 | 206.88 | 189.50 | 190.50 | 00:00:00 | | 2000-01-13 | 2,145,000 | 195.56 | 198.00 | 190.56 | 197.88 | 00:00:00 | | 2000-01-14 | 5,578,200 | 210.00 | 239.00 | 209.63 | 236.00 | 00:00:00 | | 2000-01-18 | 2,574,000 | 234.25 | 249.00 | 227.13 | 242.31 | 00:00:00 | | 2000-01-19 | 3,267,600 | 250.56 | 254.50 | 239.75 | 241.00 | 00:00:00 | | 2000-01-20 | 2,489,400 | 245.00 | 248.19 | 237.00 | 241.50 | 00:00:00 | | 2000-01-21 | 3,331,800 | 241.00 | 250.00 | 239.00 | 246.81 | 00:00:00 | | 2000-01-24 | 4,829,400 | 251.25 | 273.00 | 247.75 | 255.61 | 00:00:00 | | 2000-01-25 | 3,981,000 | 252.00 | 283.81 | 249.00 | 279.38 | 00:00:00 | | 2000-01-26 | 2,418,000 | 278.00 | 284.00 | 258.13 | 262.00 | 00:00:00 | | 2000-01-27 | 2,476,200 | 267.00 | 267.50 | 241.00 | 250.50 | 00:00:00 | | 2000-01-28 | 4,764,600 | 243.48 | 271.00 | 228.50 | 230.00 | 00:00:00 | | 2000-01-31 | 3,248,400 | 118.00 | 118.00 | 105.00 | 110.17 | 00:00:00 | | 2000-02-01 | 3,270,000 | 114.87 | 127.50 | 110.50 | 127.00 | 00:00:00 | | 2000-02-02 | 2,705,400 | 130.94 | 135.00 | 126.87 | 131.63 | 00:00:00 | | 2000-02-03 | 3,851,700 | 137.50 | 149.00 | 135.00 | 146.50 | 00:00:00 | | 2000-02-04 | 4,238,400 | 153.13 | 155.13 | 137.50 | 139.25 | 00:00:00 | | 2000-02-07 | 2,080,200 | 143.44 | 144.00 | 137.13 | 140.00 | 00:00:00 | | 2000-02-08 | 5,766,900 | 141.25 | 146.50 | 139.50 | 140.06 | 00:00:00 | | 2000-02-09 | 6,761,100 | 144.31 | 151.75 | 139.38 | 148.00 | 00:00:00 | | 2000-02-10 | 7,095,600 | 156.00 | 185.00 | 154.25 | 180.23 | 00:00:00 | | 2000-02-11 | 5,361,000 | 180.25 | 180.50 | 169.75 | 173.06 | 00:00:00 | | 2000-02-14 | 3,834,300 | 176.75 | 176.75 | 160.00 | 171.94 | 00:00:00 | | 2000-02-15 | 5,763,600 | 174.88 | 190.25 | 174.50 | 184.25 | 00:00:00 | | 2000-02-16 | 3,727,500 | 189.38 | 198.00 | 182.00 | 187.13 | 00:00:00 | | 2000-02-17 | 4,991,700 | 190.13 | 195.25 | 182.63 | 190.00 | 00:00:00 | | 2000-02-18 | 2,969,400 | 197.00 | 200.00 | 194.00 | 198.19 | 00:00:00 | | 2000-02-22 | 4,871,700 | 198.44 | 199.25 | 180.81 | 191.00 | 00:00:00 | | 2000-02-23 | 1,978,800 | 192.00 | 199.94 | 184.88 | 196.05 | 00:00:00 | | 2000-02-24 | 1,782,000 | 200.00 | 200.00 | 188.00 | 191.00 | 00:00:00 | | 2000-02-25 | 5,036,400 | 191.94 | 208.50 | 190.94 | 205.63 | 00:00:00 | | 2000-02-28 | 3,575,400 | 204.00 | 207.56 | 189.50 | 201.50 | 00:00:00 | | 2000-02-29 | 2,430,600 | 202.75 | 205.00 | 199.00 | 203.94 | 00:00:00 | | 2000-03-01 | 2,786,700 | 205.00 | 218.00 | 203.50 | 211.75 | 00:00:00 | | 2000-03-02 | 2,964,300 | 218.00 | 226.36 | 212.75 | 220.50 | 00:00:00 | | 2000-03-03 | 1,617,900 | 222.13 | 237.00 | 218.00 | 229.75 | 00:00:00 | | 2000-03-06 | 2,409,000 | 236.00 | 247.75 | 230.00 | 236.50 | 00:00:00 | | 2000-03-07 | 3,718,800 | 242.00 | 259.00 | 242.00 | 253.06 | 00:00:00 | | 2000-03-08 | 4,969,500 | 274.13 | 288.00 | 258.00 | 271.50 | 00:00:00 | | 2000-03-09 | 2,378,700 | 276.00 | 276.63 | 268.88 | 270.38 | 00:00:00 | | 2000-03-10 | 2,111,400 | 272.31 | 295.00 | 264.38 | 279.88 | 00:00:00 | | 2000-03-13 | 2,025,900 | 277.00 | 278.23 | 265.00 | 268.19 | 00:00:00 | | 2000-03-14 | 4,713,600 | 269.06 | 276.50 | 229.00 | 246.88 | 00:00:00 | | 2000-03-15 | 7,469,100 | 241.50 | 242.13 | 204.00 | 208.69 | 00:00:00 | | 2000-03-16 | 10,577,400 | 211.88 | 220.00 | 189.00 | 219.13 | 00:00:00 | | 2000-03-17 | 4,846,200 | 231.13 | 242.00 | 223.00 | 235.50 | 00:00:00 | | 2000-03-20 | 7,385,100 | 248.75 | 250.00 | 198.00 | 198.31 | 00:00:00 | | 2000-03-21 | 6,760,800 | 202.00 | 226.00 | 190.00 | 223.50 | 00:00:00 | | 2000-03-22 | 3,104,100 | 227.38 | 228.31 | 210.00 | 217.56 | 00:00:00 | | 2000-03-23 | 1,580,700 | 218.38 | 228.00 | 213.75 | 219.00 | 00:00:00 | | 2000-03-24 | 3,246,600 | 214.00 | 231.00 | 211.13 | 218.50 | 00:00:00 | | 2000-03-27 | 2,771,400 | 223.56 | 224.00 | 204.63 | 204.94 | 00:00:00 | | 2000-03-28 | 3,225,000 | 209.06 | 218.00 | 196.63 | 198.25 | 00:00:00 | | 2000-03-29 | 8,280,300 | 201.00 | 202.00 | 155.00 | 157.50 | 00:00:00 | | 2000-03-30 | 11,266,800 | 158.25 | 178.00 | 155.50 | 169.50 | 00:00:00 | | 2000-03-31 | 8,682,300 | 180.75 | 185.50 | 165.75 | 171.06 | 00:00:00 | | 2000-04-03 | 8,285,400 | 170.00 | 170.00 | 131.00 | 134.88 | 00:00:00 | | 2000-04-04 | 13,183,200 | 142.00 | 161.00 | 115.94 | 160.36 | 00:00:00 | | 2000-04-05 | 9,561,300 | 146.00 | 171.38 | 146.00 | 158.50 | 00:00:00 | | 2000-04-06 | 4,062,900 | 166.25 | 177.50 | 165.00 | 176.75 | 00:00:00 | | 2000-04-07 | 4,791,600 | 184.00 | 196.75 | 182.00 | 196.48 | 00:00:00 | | 2000-04-10 | 4,652,100 | 197.38 | 200.00 | 175.50 | 180.44 | 00:00:00 | | 2000-04-11 | 6,350,700 | 170.94 | 179.00 | 165.00 | 169.50 | 00:00:00 | | 2000-04-12 | 11,100,900 | 175.94 | 187.00 | 160.50 | 167.56 | 00:00:00 | | 2000-04-13 | 7,910,700 | 172.13 | 181.00 | 161.00 | 167.00 | 00:00:00 | | 2000-04-14 | 8,379,600 | 160.00 | 166.38 | 142.75 | 149.63 | 00:00:00 | | 2000-04-17 | 8,718,900 | 132.50 | 152.13 | 128.63 | 152.00 | 00:00:00 | | 2000-04-18 | 6,899,100 | 154.50 | 176.00 | 153.00 | 173.98 | 00:00:00 | | 2000-04-19 | 5,450,400 | 175.02 | 183.00 | 160.00 | 161.00 | 00:00:00 | | 2000-04-20 | 2,862,600 | 166.63 | 166.75 | 158.00 | 161.69 | 00:00:00 | | 2000-04-24 | 3,615,300 | 151.00 | 159.11 | 134.75 | 143.94 | 00:00:00 | | 2000-04-25 | 6,313,500 | 150.00 | 172.50 | 150.00 | 171.00 | 00:00:00 | | 2000-04-26 | 6,194,700 | 178.00 | 185.00 | 167.00 | 171.00 | 00:00:00 | | 2000-04-27 | 5,722,800 | 154.78 | 182.00 | 154.50 | 179.00 | 00:00:00 | | 2000-04-28 | 2,589,300 | 182.69 | 184.50 | 172.75 | 173.00 | 00:00:00 | | 2000-05-01 | 3,603,300 | 179.25 | 183.44 | 173.56 | 181.25 | 00:00:00 | | 2000-05-02 | 4,249,200 | 177.00 | 189.36 | 175.75 | 182.56 | 00:00:00 | | 2000-05-03 | 7,763,400 | 179.00 | 181.75 | 164.13 | 175.44 | 00:00:00 | | 2000-05-04 | 5,170,800 | 175.88 | 191.63 | 174.88 | 188.63 | 00:00:00 | | 2000-05-05 | 3,108,600 | 184.38 | 190.00 | 182.00 | 186.94 | 00:00:00 | | 2000-05-08 | 1,576,200 | 179.50 | 185.00 | 175.50 | 175.64 | 00:00:00 | | 2000-05-09 | 4,469,400 | 176.81 | 176.81 | 159.00 | 160.19 | 00:00:00 | | 2000-05-10 | 5,412,000 | 156.13 | 162.00 | 145.25 | 153.75 | 00:00:00 | | 2000-05-11 | 4,093,800 | 158.00 | 170.44 | 157.00 | 165.06 | 00:00:00 | | 2000-05-12 | 2,796,600 | 170.00 | 171.75 | 163.38 | 163.50 | 00:00:00 | | 2000-05-15 | 2,802,300 | 161.50 | 174.50 | 157.44 | 173.13 | 00:00:00 | | 2000-05-16 | 3,555,000 | 174.50 | 184.94 | 174.00 | 177.88 | 00:00:00 | | 2000-05-17 | 2,403,000 | 172.63 | 185.00 | 172.00 | 182.75 | 00:00:00 | | 2000-05-18 | 3,294,600 | 182.50 | 187.50 | 173.00 | 173.06 | 00:00:00 | | 2000-05-19 | 4,197,300 | 171.25 | 172.50 | 161.00 | 161.38 | 00:00:00 | | 2000-05-22 | 6,600,300 | 160.50 | 165.50 | 145.06 | 162.88 | 00:00:00 | | 2000-05-23 | 3,479,400 | 161.50 | 167.88 | 154.00 | 154.50 | 00:00:00 | | 2000-05-24 | 7,706,400 | 150.75 | 158.00 | 146.00 | 153.63 | 00:00:00 | | 2000-05-25 | 7,662,000 | 156.00 | 167.50 | 155.69 | 160.25 | 00:00:00 | | 2000-05-26 | 2,295,900 | 159.53 | 165.00 | 155.31 | 162.50 | 00:00:00 | | 2000-05-30 | 5,767,800 | 166.00 | 188.88 | 165.75 | 188.75 | 00:00:00 | | 2000-05-31 | 7,485,900 | 184.00 | 195.13 | 181.00 | 187.88 | 00:00:00 | | 2000-06-01 | 4,043,400 | 191.00 | 200.56 | 190.69 | 196.75 | 00:00:00 | | 2000-06-02 | 9,346,500 | 208.25 | 236.00 | 207.75 | 231.63 | 00:00:00 | | 2000-06-05 | 6,272,100 | 223.75 | 229.50 | 213.52 | 216.00 | 00:00:00 | | 2000-06-06 | 4,941,300 | 221.00 | 221.25 | 201.25 | 205.94 | 00:00:00 | | 2000-06-07 | 6,503,700 | 201.00 | 225.50 | 200.73 | 221.00 | 00:00:00 | | 2000-06-08 | 5,635,800 | 225.50 | 229.00 | 217.00 | 226.25 | 00:00:00 | | 2000-06-09 | 2,863,800 | 231.63 | 235.75 | 222.00 | 225.50 | 00:00:00 | | 2000-06-12 | 2,999,400 | 224.13 | 226.25 | 209.38 | 210.19 | 00:00:00 | | 2000-06-13 | 4,922,700 | 209.75 | 229.75 | 207.38 | 228.61 | 00:00:00 | | 2000-06-14 | 3,971,700 | 227.25 | 230.75 | 214.38 | 217.38 | 00:00:00 | | 2000-06-15 | 4,013,100 | 216.94 | 219.00 | 205.75 | 211.00 | 00:00:00 | | 2000-06-16 | 1,899,300 | 219.31 | 219.31 | 211.75 | 213.75 | 00:00:00 | | 2000-06-19 | 4,038,300 | 212.88 | 229.50 | 205.19 | 226.88 | 00:00:00 | | 2000-06-20 | 4,379,100 | 226.75 | 235.25 | 216.38 | 220.75 | 00:00:00 | | 2000-06-21 | 3,411,900 | 217.25 | 230.00 | 215.75 | 228.00 | 00:00:00 | | 2000-06-22 | 8,635,800 | 231.31 | 245.50 | 216.00 | 216.94 | 00:00:00 | | 2000-06-23 | 6,788,100 | 219.50 | 222.94 | 210.00 | 213.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
