|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 1,453,800 | 21.94 | 22.28 | 21.84 | 21.90 | 00:00:00 | 2005-04-07 | 2,566,100 | 21.95 | 22.48 | 21.90 | 22.39 | 00:00:00 | 2005-04-08 | 1,463,300 | 22.37 | 22.58 | 22.05 | 22.09 | 00:00:00 | 2005-04-11 | 1,427,500 | 22.16 | 22.20 | 21.90 | 22.03 | 00:00:00 | 2005-04-12 | 4,776,000 | 22.45 | 23.29 | 22.32 | 23.02 | 00:00:00 | 2005-04-13 | 3,202,500 | 22.95 | 23.47 | 22.83 | 23.30 | 00:00:00 | 2005-04-14 | 3,098,600 | 23.28 | 23.38 | 22.37 | 22.70 | 00:00:00 | 2005-04-15 | 3,606,800 | 22.35 | 22.60 | 21.58 | 21.80 | 00:00:00 | 2005-04-18 | 6,803,700 | 20.87 | 21.72 | 20.11 | 21.37 | 00:00:00 | 2005-04-19 | 5,354,800 | 21.41 | 21.49 | 20.62 | 21.25 | 00:00:00 | 2005-04-20 | 3,301,400 | 21.31 | 21.34 | 20.46 | 20.71 | 00:00:00 | 2005-04-21 | 3,101,500 | 20.91 | 21.48 | 20.86 | 21.25 | 00:00:00 | 2005-04-22 | 2,176,100 | 21.10 | 21.25 | 20.82 | 20.90 | 00:00:00 | 2005-04-25 | 1,647,200 | 21.13 | 21.15 | 20.83 | 21.03 | 00:00:00 | 2005-04-26 | 2,607,200 | 20.65 | 21.30 | 20.61 | 20.95 | 00:00:00 | 2005-04-27 | 1,406,100 | 20.93 | 21.08 | 20.78 | 21.02 | 00:00:00 | 2005-04-28 | 1,933,700 | 20.86 | 20.92 | 20.44 | 20.51 | 00:00:00 | 2005-04-29 | 2,473,600 | 20.62 | 21.17 | 20.19 | 20.95 | 00:00:00 | 2005-05-02 | 1,777,500 | 21.10 | 21.30 | 21.00 | 21.20 | 00:00:00 | 2005-05-03 | 2,448,500 | 21.19 | 21.82 | 21.11 | 21.52 | 00:00:00 | 2005-05-04 | 2,156,000 | 21.52 | 22.13 | 21.51 | 22.03 | 00:00:00 | 2005-05-05 | 2,204,400 | 21.95 | 22.20 | 21.83 | 22.02 | 00:00:00 | 2005-05-06 | 2,046,500 | 22.07 | 22.17 | 21.64 | 22.00 | 00:00:00 | 2005-05-09 | 1,569,000 | 21.95 | 22.28 | 21.91 | 22.23 | 00:00:00 | 2005-05-10 | 1,327,100 | 22.17 | 22.29 | 22.04 | 22.17 | 00:00:00 | 2005-05-11 | 1,468,000 | 22.15 | 22.49 | 21.98 | 22.41 | 00:00:00 | 2005-05-12 | 2,593,400 | 22.39 | 22.48 | 21.93 | 22.04 | 00:00:00 | 2005-05-13 | 1,700,000 | 22.00 | 22.58 | 21.97 | 22.45 | 00:00:00 | 2005-05-16 | 758,500 | 22.41 | 22.48 | 22.15 | 22.48 | 00:00:00 | 2005-05-17 | 894,800 | 22.27 | 22.62 | 22.12 | 22.62 | 00:00:00 | 2005-05-18 | 2,097,500 | 22.56 | 23.01 | 22.56 | 22.95 | 00:00:00 | 2005-05-19 | 1,953,100 | 23.00 | 23.00 | 22.60 | 22.76 | 00:00:00 | 2005-05-20 | 1,335,700 | 22.73 | 22.92 | 22.57 | 22.86 | 00:00:00 | 2005-05-23 | 3,004,700 | 22.98 | 23.09 | 22.74 | 22.84 | 00:00:00 | 2005-05-24 | 1,945,500 | 22.83 | 23.00 | 22.50 | 22.95 | 00:00:00 | 2005-05-25 | 1,350,300 | 22.87 | 22.96 | 22.73 | 22.89 | 00:00:00 | 2005-05-26 | 2,174,800 | 22.99 | 23.05 | 22.68 | 22.79 | 00:00:00 | 2005-05-27 | 1,284,700 | 22.87 | 22.87 | 22.58 | 22.77 | 00:00:00 | 2005-05-31 | 2,218,000 | 22.97 | 22.97 | 22.44 | 22.72 | 00:00:00 | 2005-06-01 | 1,760,100 | 22.77 | 22.95 | 22.43 | 22.77 | 00:00:00 | 2005-06-02 | 1,302,700 | 22.61 | 22.77 | 22.42 | 22.77 | 00:00:00 | 2005-06-03 | 1,362,500 | 22.69 | 22.74 | 22.32 | 22.42 | 00:00:00 | 2005-06-06 | 1,583,000 | 22.36 | 22.44 | 21.96 | 22.31 | 00:00:00 | 2005-06-07 | 2,419,900 | 22.47 | 22.52 | 22.04 | 22.19 | 00:00:00 | 2005-06-08 | 1,305,800 | 22.20 | 22.35 | 21.90 | 22.06 | 00:00:00 | 2005-06-09 | 1,867,800 | 22.06 | 22.08 | 21.66 | 22.00 | 00:00:00 | 2005-06-10 | 4,151,400 | 21.95 | 21.95 | 21.07 | 21.24 | 00:00:00 | 2005-06-13 | 1,888,800 | 21.20 | 21.81 | 21.10 | 21.49 | 00:00:00 | 2005-06-14 | 1,321,600 | 21.62 | 21.62 | 21.12 | 21.19 | 00:00:00 | 2005-06-15 | 1,517,200 | 21.30 | 21.45 | 21.03 | 21.40 | 00:00:00 | 2005-06-16 | 1,706,800 | 21.46 | 21.82 | 21.39 | 21.74 | 00:00:00 | 2005-06-17 | 3,794,700 | 21.90 | 22.10 | 21.51 | 21.51 | 00:00:00 | 2005-06-20 | 2,366,900 | 21.26 | 21.45 | 21.11 | 21.19 | 00:00:00 | 2005-06-21 | 1,294,800 | 21.10 | 21.22 | 21.02 | 21.14 | 00:00:00 | 2005-06-22 | 2,210,800 | 21.15 | 21.35 | 20.77 | 20.90 | 00:00:00 | 2005-06-23 | 2,905,200 | 20.90 | 21.17 | 20.47 | 20.58 | 00:00:00 | 2005-06-24 | 2,948,800 | 20.50 | 20.64 | 19.97 | 20.07 | 00:00:00 | 2005-06-27 | 1,933,600 | 20.06 | 20.14 | 19.82 | 19.89 | 00:00:00 | 2005-06-28 | 2,599,300 | 19.84 | 20.00 | 19.80 | 19.93 | 00:00:00 | 2005-06-29 | 2,395,900 | 20.00 | 20.02 | 19.62 | 19.67 | 00:00:00 | 2005-06-30 | 3,438,400 | 19.72 | 20.22 | 19.57 | 19.83 | 00:00:00 | 2005-07-01 | 3,061,100 | 19.97 | 20.78 | 19.96 | 20.25 | 00:00:00 | 2005-07-05 | 2,420,900 | 20.29 | 20.65 | 20.00 | 20.31 | 00:00:00 | 2005-07-06 | 4,018,300 | 20.58 | 21.24 | 20.55 | 21.02 | 00:00:00 | 2005-07-07 | 1,810,700 | 20.84 | 21.10 | 20.75 | 21.00 | 00:00:00 | 2005-07-08 | 3,999,300 | 20.68 | 21.22 | 20.57 | 20.88 | 00:00:00 | 2005-07-11 | 2,155,400 | 21.00 | 21.68 | 20.96 | 21.64 | 00:00:00 | 2005-07-12 | 1,908,400 | 21.50 | 21.60 | 21.03 | 21.35 | 00:00:00 | 2005-07-13 | 2,007,100 | 21.45 | 21.45 | 20.85 | 21.39 | 00:00:00 | 2005-07-14 | 1,124,000 | 21.50 | 21.59 | 21.19 | 21.33 | 00:00:00 | 2005-07-15 | 1,565,900 | 21.67 | 21.67 | 21.16 | 21.40 | 00:00:00 | 2005-07-18 | 2,361,100 | 21.38 | 21.63 | 21.26 | 21.62 | 00:00:00 | 2005-07-19 | 12,727,900 | 22.78 | 23.95 | 22.76 | 23.04 | 00:00:00 | 2005-07-20 | 3,555,300 | 22.80 | 23.54 | 22.75 | 23.39 | 00:00:00 | 2005-07-21 | 2,053,200 | 23.47 | 23.54 | 23.05 | 23.23 | 00:00:00 | 2005-07-22 | 1,343,800 | 23.34 | 23.46 | 22.83 | 23.02 | 00:00:00 | 2005-07-25 | 1,455,200 | 22.93 | 23.25 | 22.69 | 22.95 | 00:00:00 | 2005-07-26 | 1,628,800 | 23.03 | 23.19 | 22.76 | 22.76 | 00:00:00 | 2005-07-27 | 1,899,600 | 22.77 | 22.91 | 22.51 | 22.70 | 00:00:00 | 2005-07-28 | 2,388,700 | 22.70 | 22.85 | 22.24 | 22.77 | 00:00:00 | 2005-07-29 | 1,690,600 | 22.91 | 23.00 | 22.50 | 22.53 | 00:00:00 | 2005-08-01 | 2,032,600 | 22.53 | 22.57 | 22.25 | 22.46 | 00:00:00 | 2005-08-02 | 1,275,800 | 22.37 | 22.65 | 22.33 | 22.50 | 00:00:00 | 2005-08-03 | 2,171,000 | 22.32 | 22.46 | 22.01 | 22.09 | 00:00:00 | 2005-08-04 | 2,444,400 | 22.14 | 22.24 | 21.91 | 22.00 | 00:00:00 | 2005-08-05 | 1,465,200 | 22.02 | 22.34 | 21.95 | 21.98 | 00:00:00 | 2005-08-08 | 1,366,400 | 22.01 | 22.13 | 21.85 | 21.98 | 00:00:00 | 2005-08-09 | 1,117,700 | 22.04 | 22.25 | 21.81 | 21.97 | 00:00:00 | 2005-08-10 | 1,552,300 | 21.90 | 22.08 | 21.75 | 21.82 | 00:00:00 | 2005-08-11 | 1,827,600 | 21.77 | 22.02 | 21.77 | 21.94 | 00:00:00 | 2005-08-12 | 1,800,000 | 21.86 | 22.31 | 21.77 | 22.24 | 00:00:00 | 2005-08-15 | 1,771,400 | 22.21 | 22.59 | 22.15 | 22.45 | 00:00:00 | 2005-08-16 | 2,455,600 | 22.41 | 22.59 | 22.20 | 22.30 | 00:00:00 | 2005-08-17 | 1,276,600 | 22.17 | 22.50 | 22.01 | 22.37 | 00:00:00 | 2005-08-18 | 2,127,000 | 22.24 | 22.82 | 22.24 | 22.75 | 00:00:00 | 2005-08-19 | 1,696,900 | 22.73 | 22.87 | 22.47 | 22.55 | 00:00:00 | 2005-08-22 | 1,246,300 | 22.56 | 22.68 | 22.44 | 22.56 | 00:00:00 | 2005-08-23 | 978,900 | 22.51 | 22.60 | 22.20 | 22.24 | 00:00:00 | 2005-08-24 | 994,300 | 22.24 | 22.37 | 21.91 | 21.99 | 00:00:00 | 2005-08-25 | 1,148,500 | 22.04 | 22.16 | 21.80 | 22.10 | 00:00:00 | 2005-08-26 | 732,100 | 22.16 | 22.19 | 21.85 | 21.97 | 00:00:00 | 2005-08-29 | 1,248,500 | 21.93 | 22.49 | 21.90 | 22.36 | 00:00:00 | 2005-08-30 | 1,808,200 | 22.32 | 22.72 | 22.25 | 22.65 | 00:00:00 | 2005-08-31 | 1,482,700 | 22.61 | 22.77 | 22.34 | 22.56 | 00:00:00 | 2005-09-01 | 1,092,400 | 22.45 | 22.51 | 22.10 | 22.46 | 00:00:00 | 2005-09-02 | 965,700 | 22.42 | 22.69 | 22.20 | 22.34 | 00:00:00 | 2005-09-06 | 2,003,800 | 22.25 | 22.96 | 22.12 | 22.89 | 00:00:00 | 2005-09-07 | 1,435,000 | 23.00 | 23.30 | 22.84 | 23.27 | 00:00:00 | 2005-09-08 | 1,275,300 | 23.15 | 23.35 | 22.93 | 23.15 | 00:00:00 | 2005-09-09 | 1,377,100 | 23.10 | 23.49 | 22.85 | 23.43 | 00:00:00 | 2005-09-12 | 2,574,700 | 23.41 | 24.01 | 23.28 | 23.58 | 00:00:00 | 2005-09-13 | 1,579,500 | 23.50 | 24.07 | 23.33 | 23.98 | 00:00:00 | 2005-09-14 | 1,411,900 | 24.04 | 24.04 | 23.43 | 23.52 | 00:00:00 | 2005-09-15 | 1,606,800 | 23.54 | 23.58 | 23.24 | 23.25 | 00:00:00 | 2005-09-16 | 1,893,400 | 23.15 | 23.43 | 22.93 | 23.43 | 00:00:00 | 2005-09-19 | 1,544,100 | 23.50 | 23.52 | 23.22 | 23.39 | 00:00:00 | 2005-09-20 | 2,075,000 | 23.35 | 23.71 | 23.22 | 23.48 | 00:00:00 | 2005-09-21 | 1,836,500 | 23.32 | 23.40 | 22.89 | 23.06 | 00:00:00 | 2005-09-22 | 1,687,700 | 23.01 | 23.52 | 22.83 | 23.13 | 00:00:00 | 2005-09-23 | 943,500 | 23.01 | 23.21 | 22.83 | 23.19 | 00:00:00 | 2005-09-26 | 1,405,600 | 23.16 | 23.72 | 23.06 | 23.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|