|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 2,301,700 | 18.50 | 18.62 | 18.15 | 18.21 | 00:00:00 | | 2004-10-14 | 2,164,600 | 18.42 | 18.42 | 17.91 | 18.08 | 00:00:00 | | 2004-10-15 | 5,976,500 | 17.74 | 18.29 | 17.45 | 17.92 | 00:00:00 | | 2004-10-18 | 17,990,900 | 19.91 | 21.22 | 19.80 | 21.10 | 00:00:00 | | 2004-10-19 | 6,728,600 | 20.99 | 21.33 | 20.61 | 20.83 | 00:00:00 | | 2004-10-20 | 3,534,000 | 20.64 | 21.01 | 20.64 | 20.76 | 00:00:00 | | 2004-10-21 | 6,327,400 | 20.88 | 22.00 | 20.86 | 21.75 | 00:00:00 | | 2004-10-22 | 4,117,200 | 21.86 | 21.91 | 21.22 | 21.28 | 00:00:00 | | 2004-10-25 | 2,094,300 | 20.98 | 21.45 | 20.95 | 21.21 | 00:00:00 | | 2004-10-26 | 1,948,800 | 21.22 | 21.62 | 20.98 | 21.49 | 00:00:00 | | 2004-10-27 | 4,365,000 | 21.33 | 22.53 | 21.31 | 22.51 | 00:00:00 | | 2004-10-28 | 2,700,200 | 22.30 | 22.54 | 22.12 | 22.50 | 00:00:00 | | 2004-10-29 | 2,497,000 | 22.73 | 22.99 | 22.42 | 22.62 | 00:00:00 | | 2004-11-01 | 2,157,000 | 22.60 | 22.90 | 22.28 | 22.80 | 00:00:00 | | 2004-11-02 | 3,591,700 | 22.73 | 23.06 | 22.28 | 22.54 | 00:00:00 | | 2004-11-03 | 2,207,300 | 22.91 | 23.04 | 22.51 | 22.67 | 00:00:00 | | 2004-11-04 | 2,013,200 | 22.83 | 23.05 | 22.60 | 22.95 | 00:00:00 | | 2004-11-05 | 2,231,900 | 23.39 | 23.40 | 23.00 | 23.40 | 00:00:00 | | 2004-11-08 | 1,970,200 | 22.84 | 23.48 | 22.84 | 23.39 | 00:00:00 | | 2004-11-09 | 1,740,400 | 23.40 | 23.49 | 22.87 | 23.07 | 00:00:00 | | 2004-11-10 | 5,447,200 | 22.55 | 22.84 | 22.03 | 22.51 | 00:00:00 | | 2004-11-11 | 2,430,000 | 22.46 | 23.03 | 22.35 | 22.99 | 00:00:00 | | 2004-11-12 | 2,474,100 | 23.00 | 23.33 | 22.93 | 23.11 | 00:00:00 | | 2004-11-15 | 3,385,100 | 23.49 | 23.49 | 23.09 | 23.28 | 00:00:00 | | 2004-11-16 | 1,518,100 | 23.09 | 23.25 | 22.88 | 23.02 | 00:00:00 | | 2004-11-17 | 3,379,800 | 23.29 | 23.90 | 23.26 | 23.72 | 00:00:00 | | 2004-11-18 | 4,640,200 | 23.69 | 24.74 | 23.64 | 24.55 | 00:00:00 | | 2004-11-19 | 3,876,200 | 24.49 | 24.75 | 23.81 | 24.05 | 00:00:00 | | 2004-11-22 | 2,583,500 | 23.70 | 24.40 | 23.59 | 24.29 | 00:00:00 | | 2004-11-23 | 2,831,900 | 24.20 | 24.60 | 23.98 | 23.98 | 00:00:00 | | 2004-11-24 | 2,395,000 | 23.96 | 24.32 | 23.93 | 24.31 | 00:00:00 | | 2004-11-26 | 1,107,700 | 24.26 | 24.28 | 23.98 | 24.07 | 00:00:00 | | 2004-11-29 | 3,915,200 | 23.70 | 24.17 | 23.57 | 23.88 | 00:00:00 | | 2004-11-30 | 2,856,500 | 23.90 | 24.00 | 23.46 | 23.74 | 00:00:00 | | 2004-12-01 | 3,123,500 | 23.76 | 24.44 | 23.74 | 24.39 | 00:00:00 | | 2004-12-02 | 4,303,000 | 24.43 | 24.51 | 23.71 | 24.09 | 00:00:00 | | 2004-12-03 | 2,511,200 | 24.13 | 24.37 | 24.03 | 24.20 | 00:00:00 | | 2004-12-06 | 4,074,200 | 24.59 | 25.08 | 24.40 | 25.04 | 00:00:00 | | 2004-12-07 | 3,228,300 | 25.07 | 25.20 | 24.17 | 24.25 | 00:00:00 | | 2004-12-08 | 2,739,200 | 24.39 | 24.82 | 23.83 | 24.55 | 00:00:00 | | 2004-12-09 | 3,362,500 | 24.20 | 25.13 | 24.11 | 25.04 | 00:00:00 | | 2004-12-10 | 3,577,400 | 24.78 | 25.39 | 24.58 | 24.75 | 00:00:00 | | 2004-12-13 | 1,787,600 | 24.84 | 25.25 | 24.78 | 24.99 | 00:00:00 | | 2004-12-14 | 7,115,300 | 25.11 | 26.21 | 25.06 | 25.99 | 00:00:00 | | 2004-12-15 | 2,287,800 | 25.76 | 25.95 | 25.46 | 25.76 | 00:00:00 | | 2004-12-16 | 2,882,500 | 25.72 | 25.75 | 24.69 | 24.81 | 00:00:00 | | 2004-12-17 | 2,806,000 | 25.24 | 25.29 | 24.47 | 24.75 | 00:00:00 | | 2004-12-20 | 2,635,900 | 24.78 | 25.13 | 23.98 | 24.25 | 00:00:00 | | 2004-12-21 | 2,045,300 | 24.10 | 24.42 | 23.87 | 24.42 | 00:00:00 | | 2004-12-22 | 2,866,100 | 24.27 | 25.21 | 23.89 | 24.36 | 00:00:00 | | 2004-12-23 | 1,608,700 | 24.01 | 24.72 | 24.00 | 24.66 | 00:00:00 | | 2004-12-27 | 1,424,500 | 24.76 | 24.93 | 24.50 | 24.61 | 00:00:00 | | 2004-12-28 | 1,238,400 | 24.57 | 24.86 | 24.40 | 24.75 | 00:00:00 | | 2004-12-29 | 1,128,300 | 24.55 | 24.90 | 24.44 | 24.50 | 00:00:00 | | 2004-12-30 | 902,000 | 24.36 | 24.60 | 24.36 | 24.47 | 00:00:00 | | 2004-12-31 | 1,385,900 | 24.35 | 24.86 | 24.35 | 24.63 | 00:00:00 | | 2005-01-03 | 3,603,900 | 25.00 | 25.42 | 24.47 | 24.85 | 00:00:00 | | 2005-01-04 | 3,696,600 | 24.99 | 25.38 | 23.70 | 24.05 | 00:00:00 | | 2005-01-05 | 2,951,400 | 24.02 | 24.70 | 24.02 | 24.18 | 00:00:00 | | 2005-01-06 | 5,604,200 | 23.73 | 23.82 | 23.05 | 23.21 | 00:00:00 | | 2005-01-07 | 5,626,600 | 22.86 | 23.49 | 22.25 | 23.28 | 00:00:00 | | 2005-01-10 | 2,854,200 | 23.05 | 23.43 | 22.89 | 23.16 | 00:00:00 | | 2005-01-11 | 2,009,000 | 22.88 | 23.16 | 22.52 | 22.89 | 00:00:00 | | 2005-01-12 | 3,445,300 | 22.94 | 23.15 | 22.20 | 23.04 | 00:00:00 | | 2005-01-13 | 2,891,000 | 22.85 | 23.04 | 22.37 | 22.39 | 00:00:00 | | 2005-01-14 | 3,511,800 | 22.45 | 23.22 | 22.41 | 23.03 | 00:00:00 | | 2005-01-18 | 5,286,500 | 23.32 | 23.55 | 22.85 | 22.97 | 00:00:00 | | 2005-01-19 | 12,116,700 | 24.00 | 24.73 | 23.87 | 23.96 | 00:00:00 | | 2005-01-20 | 4,031,500 | 24.01 | 24.42 | 23.79 | 23.85 | 00:00:00 | | 2005-01-21 | 4,148,100 | 23.89 | 24.43 | 23.77 | 24.23 | 00:00:00 | | 2005-01-24 | 2,783,400 | 24.26 | 24.50 | 23.93 | 23.96 | 00:00:00 | | 2005-01-25 | 2,589,700 | 24.01 | 24.40 | 23.80 | 23.85 | 00:00:00 | | 2005-01-26 | 2,431,700 | 23.91 | 24.41 | 23.91 | 24.22 | 00:00:00 | | 2005-01-27 | 2,493,200 | 24.16 | 24.62 | 23.74 | 24.42 | 00:00:00 | | 2005-01-28 | 2,910,800 | 24.43 | 24.82 | 23.55 | 23.89 | 00:00:00 | | 2005-01-31 | 2,505,500 | 24.26 | 24.50 | 24.11 | 24.28 | 00:00:00 | | 2005-02-01 | 2,533,300 | 24.05 | 24.48 | 24.05 | 24.20 | 00:00:00 | | 2005-02-02 | 1,676,000 | 24.23 | 24.55 | 24.21 | 24.37 | 00:00:00 | | 2005-02-03 | 2,977,600 | 24.52 | 24.88 | 24.37 | 24.75 | 00:00:00 | | 2005-02-04 | 3,957,100 | 24.80 | 25.20 | 24.57 | 24.95 | 00:00:00 | | 2005-02-07 | 5,551,100 | 25.27 | 25.31 | 24.03 | 24.92 | 00:00:00 | | 2005-02-08 | 3,185,200 | 24.67 | 24.76 | 24.10 | 24.27 | 00:00:00 | | 2005-02-09 | 4,643,800 | 24.40 | 24.59 | 23.64 | 23.77 | 00:00:00 | | 2005-02-10 | 3,274,500 | 23.94 | 24.02 | 23.52 | 23.75 | 00:00:00 | | 2005-02-11 | 2,207,400 | 23.75 | 24.30 | 23.50 | 23.90 | 00:00:00 | | 2005-02-14 | 1,689,400 | 24.01 | 24.18 | 23.81 | 23.85 | 00:00:00 | | 2005-02-15 | 4,987,800 | 23.86 | 23.90 | 22.90 | 23.15 | 00:00:00 | | 2005-02-16 | 3,563,700 | 23.04 | 23.50 | 22.80 | 23.09 | 00:00:00 | | 2005-02-17 | 2,707,500 | 23.15 | 23.16 | 22.50 | 22.57 | 00:00:00 | | 2005-02-18 | 2,739,400 | 22.55 | 23.06 | 22.46 | 22.94 | 00:00:00 | | 2005-02-22 | 2,981,700 | 22.78 | 23.17 | 22.29 | 22.38 | 00:00:00 | | 2005-02-23 | 1,736,900 | 22.56 | 22.67 | 22.20 | 22.46 | 00:00:00 | | 2005-02-24 | 2,141,300 | 22.15 | 22.62 | 22.10 | 22.53 | 00:00:00 | | 2005-02-25 | 2,080,200 | 22.55 | 22.58 | 22.12 | 22.40 | 00:00:00 | | 2005-02-28 | 3,934,700 | 22.51 | 22.65 | 21.65 | 22.13 | 00:00:00 | | 2005-03-01 | 2,344,500 | 22.32 | 22.90 | 22.18 | 22.87 | 00:00:00 | | 2005-03-02 | 2,468,000 | 22.69 | 22.80 | 22.22 | 22.46 | 00:00:00 | | 2005-03-03 | 3,042,200 | 22.48 | 22.56 | 22.02 | 22.20 | 00:00:00 | | 2005-03-04 | 2,868,400 | 22.37 | 22.49 | 22.07 | 22.10 | 00:00:00 | | 2005-03-07 | 2,943,900 | 22.04 | 22.74 | 22.03 | 22.62 | 00:00:00 | | 2005-03-08 | 2,387,200 | 22.62 | 22.70 | 22.15 | 22.43 | 00:00:00 | | 2005-03-09 | 2,222,200 | 22.35 | 22.65 | 22.18 | 22.37 | 00:00:00 | | 2005-03-10 | 2,695,400 | 22.32 | 22.50 | 22.02 | 22.35 | 00:00:00 | | 2005-03-11 | 1,512,900 | 22.44 | 22.59 | 22.13 | 22.24 | 00:00:00 | | 2005-03-14 | 2,786,400 | 22.20 | 22.35 | 21.74 | 21.95 | 00:00:00 | | 2005-03-15 | 7,622,100 | 21.98 | 22.07 | 20.75 | 21.08 | 00:00:00 | | 2005-03-16 | 2,705,600 | 20.80 | 21.41 | 20.76 | 21.18 | 00:00:00 | | 2005-03-17 | 1,740,100 | 21.18 | 21.45 | 20.95 | 21.16 | 00:00:00 | | 2005-03-18 | 1,678,600 | 21.17 | 21.35 | 20.91 | 21.10 | 00:00:00 | | 2005-03-21 | 1,520,300 | 21.14 | 21.35 | 20.99 | 21.29 | 00:00:00 | | 2005-03-22 | 1,955,100 | 21.39 | 21.43 | 20.71 | 20.80 | 00:00:00 | | 2005-03-23 | 6,006,200 | 20.66 | 20.77 | 20.12 | 20.70 | 00:00:00 | | 2005-03-24 | 2,376,700 | 20.87 | 21.08 | 20.70 | 20.79 | 00:00:00 | | 2005-03-28 | 2,491,000 | 21.09 | 21.50 | 21.04 | 21.08 | 00:00:00 | | 2005-03-29 | 3,563,200 | 21.03 | 21.79 | 21.03 | 21.48 | 00:00:00 | | 2005-03-30 | 2,480,100 | 21.49 | 21.99 | 21.47 | 21.84 | 00:00:00 | | 2005-03-31 | 2,717,900 | 21.88 | 22.02 | 21.68 | 21.74 | 00:00:00 | | 2005-04-01 | 2,101,800 | 21.85 | 22.25 | 21.70 | 21.84 | 00:00:00 | | 2005-04-04 | 1,925,400 | 21.82 | 22.10 | 21.47 | 21.98 | 00:00:00 | | 2005-04-05 | 1,411,600 | 21.83 | 22.04 | 21.68 | 21.80 | 00:00:00 | | 2005-04-06 | 1,453,800 | 21.94 | 22.28 | 21.84 | 21.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
