|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 915,500 | 21.50 | 21.54 | 21.29 | 21.50 | 00:00:00 | | 2006-03-21 | 1,276,400 | 21.33 | 21.55 | 21.13 | 21.23 | 00:00:00 | | 2006-03-22 | 1,153,000 | 21.20 | 21.40 | 21.00 | 21.15 | 00:00:00 | | 2006-03-23 | 794,500 | 21.07 | 21.16 | 20.92 | 21.02 | 00:00:00 | | 2006-03-24 | 8,678,500 | 20.20 | 20.87 | 19.85 | 20.00 | 00:00:00 | | 2006-03-27 | 3,242,400 | 20.00 | 20.18 | 19.75 | 20.07 | 00:00:00 | | 2006-03-28 | 3,624,300 | 20.01 | 20.05 | 19.46 | 19.72 | 00:00:00 | | 2006-03-29 | 5,028,200 | 19.70 | 20.22 | 19.30 | 20.14 | 00:00:00 | | 2006-03-30 | 1,897,200 | 20.13 | 20.14 | 19.95 | 20.08 | 00:00:00 | | 2006-03-31 | 1,376,300 | 20.06 | 20.10 | 19.93 | 20.02 | 00:00:00 | | 2006-04-03 | 2,620,300 | 20.01 | 20.08 | 19.78 | 19.83 | 00:00:00 | | 2006-04-04 | 13,130,000 | 18.25 | 19.15 | 18.14 | 18.76 | 00:00:00 | | 2006-04-05 | 8,837,100 | 19.50 | 19.50 | 18.49 | 18.63 | 00:00:00 | | 2006-04-06 | 5,726,000 | 18.64 | 18.75 | 18.44 | 18.60 | 00:00:00 | | 2006-04-07 | 3,570,400 | 18.62 | 18.72 | 18.32 | 18.50 | 00:00:00 | | 2006-04-10 | 2,884,400 | 18.45 | 18.70 | 18.45 | 18.57 | 00:00:00 | | 2006-04-11 | 3,443,900 | 18.65 | 18.93 | 18.51 | 18.56 | 00:00:00 | | 2006-04-12 | 2,310,100 | 18.26 | 18.47 | 18.22 | 18.42 | 00:00:00 | | 2006-04-13 | 1,364,400 | 18.45 | 18.49 | 18.30 | 18.39 | 00:00:00 | | 2006-04-17 | 1,144,700 | 18.40 | 18.45 | 18.25 | 18.41 | 00:00:00 | | 2006-04-18 | 2,309,800 | 18.40 | 18.91 | 18.40 | 18.68 | 00:00:00 | | 2006-04-19 | 1,733,600 | 18.55 | 18.85 | 18.52 | 18.77 | 00:00:00 | | 2006-04-20 | 3,291,000 | 18.80 | 19.07 | 18.66 | 19.05 | 00:00:00 | | 2006-04-21 | 4,354,500 | 19.21 | 19.57 | 19.09 | 19.19 | 00:00:00 | | 2006-04-24 | 3,920,200 | 18.91 | 19.85 | 18.78 | 19.30 | 00:00:00 | | 2006-04-25 | 2,226,100 | 19.30 | 19.30 | 18.88 | 19.02 | 00:00:00 | | 2006-04-26 | 1,516,000 | 19.01 | 19.12 | 18.89 | 19.06 | 00:00:00 | | 2006-04-27 | 2,654,200 | 19.01 | 19.58 | 18.81 | 19.37 | 00:00:00 | | 2006-04-28 | 1,360,400 | 19.36 | 19.57 | 19.25 | 19.37 | 00:00:00 | | 2006-05-01 | 1,860,800 | 19.21 | 19.57 | 19.10 | 19.51 | 00:00:00 | | 2006-05-02 | 2,450,600 | 19.47 | 20.50 | 19.22 | 19.51 | 00:00:00 | | 2006-05-03 | 1,549,600 | 19.49 | 19.49 | 19.27 | 19.41 | 00:00:00 | | 2006-05-04 | 1,736,000 | 19.35 | 19.66 | 19.35 | 19.60 | 00:00:00 | | 2006-05-05 | 1,229,800 | 19.63 | 19.84 | 19.57 | 19.71 | 00:00:00 | | 2006-05-08 | 1,671,500 | 19.65 | 20.00 | 19.60 | 19.88 | 00:00:00 | | 2006-05-09 | 1,530,900 | 19.80 | 19.90 | 19.51 | 19.59 | 00:00:00 | | 2006-05-10 | 1,671,100 | 19.48 | 19.83 | 19.28 | 19.64 | 00:00:00 | | 2006-05-11 | 1,973,400 | 19.57 | 19.84 | 19.38 | 19.51 | 00:00:00 | | 2006-05-12 | 1,925,800 | 19.50 | 19.74 | 19.38 | 19.39 | 00:00:00 | | 2006-05-15 | 2,003,500 | 19.32 | 19.32 | 18.95 | 19.18 | 00:00:00 | | 2006-05-16 | 2,558,000 | 19.00 | 19.09 | 18.69 | 18.91 | 00:00:00 | | 2006-05-17 | 3,252,900 | 18.87 | 18.95 | 18.31 | 18.68 | 00:00:00 | | 2006-05-18 | 1,662,400 | 18.66 | 18.78 | 18.40 | 18.51 | 00:00:00 | | 2006-05-19 | 2,051,600 | 18.60 | 18.92 | 18.16 | 18.56 | 00:00:00 | | 2006-05-22 | 2,960,600 | 18.58 | 18.71 | 18.15 | 18.23 | 00:00:00 | | 2006-05-23 | 3,856,200 | 18.35 | 19.40 | 18.30 | 18.93 | 00:00:00 | | 2006-05-24 | 4,351,700 | 18.76 | 19.52 | 18.65 | 19.33 | 00:00:00 | | 2006-05-25 | 2,388,400 | 19.37 | 19.63 | 19.06 | 19.33 | 00:00:00 | | 2006-05-26 | 1,363,800 | 19.33 | 19.41 | 19.08 | 19.38 | 00:00:00 | | 2006-05-30 | 1,328,100 | 19.20 | 19.38 | 19.02 | 19.12 | 00:00:00 | | 2006-05-31 | 2,389,100 | 19.08 | 19.40 | 18.98 | 19.30 | 00:00:00 | | 2006-06-01 | 1,781,900 | 19.21 | 19.39 | 19.05 | 19.13 | 00:00:00 | | 2006-06-02 | 2,000,700 | 19.29 | 19.29 | 18.78 | 19.03 | 00:00:00 | | 2006-06-05 | 1,788,900 | 18.99 | 19.21 | 18.90 | 18.99 | 00:00:00 | | 2006-06-06 | 1,626,800 | 18.97 | 19.00 | 18.47 | 18.75 | 00:00:00 | | 2006-06-07 | 1,437,500 | 18.70 | 18.92 | 18.60 | 18.61 | 00:00:00 | | 2006-06-08 | 2,783,900 | 18.45 | 18.90 | 18.03 | 18.53 | 00:00:00 | | 2006-06-09 | 1,413,000 | 18.55 | 18.58 | 18.19 | 18.39 | 00:00:00 | | 2006-06-12 | 1,620,800 | 18.38 | 18.47 | 18.24 | 18.26 | 00:00:00 | | 2006-06-13 | 2,441,600 | 18.28 | 18.28 | 17.91 | 18.07 | 00:00:00 | | 2006-06-14 | 2,646,400 | 18.05 | 18.05 | 17.67 | 17.89 | 00:00:00 | | 2006-06-15 | 2,484,500 | 17.86 | 18.16 | 17.75 | 17.96 | 00:00:00 | | 2006-06-16 | 1,984,300 | 17.87 | 18.00 | 17.70 | 17.91 | 00:00:00 | | 2006-06-19 | 1,698,100 | 18.00 | 18.04 | 17.79 | 18.01 | 00:00:00 | | 2006-06-20 | 1,576,700 | 18.12 | 18.22 | 18.02 | 18.05 | 00:00:00 | | 2006-06-21 | 1,832,300 | 18.02 | 18.48 | 17.90 | 18.22 | 00:00:00 | | 2006-06-22 | 2,347,300 | 18.16 | 18.23 | 17.76 | 18.00 | 00:00:00 | | 2006-06-23 | 1,471,900 | 18.03 | 18.10 | 17.93 | 17.98 | 00:00:00 | | 2006-06-26 | 1,437,600 | 17.94 | 18.22 | 17.94 | 18.07 | 00:00:00 | | 2006-06-27 | 2,109,300 | 18.11 | 18.18 | 17.86 | 17.88 | 00:00:00 | | 2006-06-28 | 1,262,500 | 17.86 | 18.14 | 17.86 | 18.05 | 00:00:00 | | 2006-06-29 | 1,899,800 | 18.12 | 18.38 | 18.07 | 18.34 | 00:00:00 | | 2006-06-30 | 4,942,300 | 18.49 | 18.49 | 17.50 | 17.60 | 00:00:00 | | 2006-07-03 | 1,363,100 | 17.70 | 18.16 | 17.67 | 17.95 | 00:00:00 | | 2006-07-05 | 4,917,800 | 17.29 | 17.48 | 16.65 | 17.41 | 00:00:00 | | 2006-07-06 | 3,346,300 | 17.44 | 18.10 | 17.41 | 17.61 | 00:00:00 | | 2006-07-07 | 1,571,500 | 17.54 | 17.80 | 17.43 | 17.63 | 00:00:00 | | 2006-07-10 | 1,443,700 | 17.64 | 17.74 | 17.41 | 17.55 | 00:00:00 | | 2006-07-11 | 1,926,200 | 17.49 | 17.87 | 17.47 | 17.78 | 00:00:00 | | 2006-07-12 | 2,645,900 | 17.70 | 17.77 | 17.11 | 17.19 | 00:00:00 | | 2006-07-13 | 2,177,600 | 17.10 | 17.40 | 16.88 | 17.13 | 00:00:00 | | 2006-07-14 | 1,305,100 | 17.07 | 17.33 | 17.00 | 17.18 | 00:00:00 | | 2006-07-17 | 1,752,200 | 17.09 | 17.30 | 17.00 | 17.18 | 00:00:00 | | 2006-07-18 | 2,491,700 | 17.16 | 17.90 | 17.11 | 17.30 | 00:00:00 | | 2006-07-19 | 3,970,800 | 16.94 | 17.28 | 16.55 | 16.89 | 00:00:00 | | 2006-07-20 | 3,037,200 | 16.84 | 16.95 | 16.27 | 16.47 | 00:00:00 | | 2006-07-21 | 2,045,200 | 16.51 | 16.66 | 16.27 | 16.54 | 00:00:00 | | 2006-07-24 | 1,511,400 | 16.57 | 16.71 | 16.40 | 16.62 | 00:00:00 | | 2006-07-25 | 1,485,100 | 16.57 | 16.80 | 16.47 | 16.65 | 00:00:00 | | 2006-07-26 | 1,554,300 | 16.57 | 16.85 | 16.48 | 16.65 | 00:00:00 | | 2006-07-27 | 1,609,300 | 16.60 | 16.93 | 16.60 | 16.73 | 00:00:00 | | 2006-07-28 | 1,738,200 | 16.75 | 17.06 | 16.70 | 16.87 | 00:00:00 | | 2006-07-31 | 1,539,200 | 16.85 | 16.93 | 16.66 | 16.80 | 00:00:00 | | 2006-08-01 | 2,993,300 | 16.70 | 16.73 | 16.30 | 16.50 | 00:00:00 | | 2006-08-02 | 2,130,600 | 16.38 | 16.59 | 16.37 | 16.56 | 00:00:00 | | 2006-08-03 | 1,653,300 | 16.50 | 16.84 | 16.44 | 16.70 | 00:00:00 | | 2006-08-04 | 1,802,700 | 16.88 | 17.10 | 16.64 | 16.72 | 00:00:00 | | 2006-08-07 | 1,169,100 | 16.72 | 17.01 | 16.49 | 16.73 | 00:00:00 | | 2006-08-08 | 2,635,300 | 16.80 | 17.24 | 16.78 | 17.08 | 00:00:00 | | 2006-08-09 | 1,766,000 | 17.19 | 17.67 | 17.00 | 17.05 | 00:00:00 | | 2006-08-10 | 1,526,100 | 16.98 | 17.41 | 16.91 | 17.25 | 00:00:00 | | 2006-08-11 | 948,000 | 17.17 | 17.29 | 17.07 | 17.27 | 00:00:00 | | 2006-08-14 | 1,364,800 | 17.35 | 17.71 | 17.30 | 17.36 | 00:00:00 | | 2006-08-15 | 1,527,100 | 17.51 | 17.80 | 17.42 | 17.69 | 00:00:00 | | 2006-08-16 | 1,403,100 | 17.74 | 17.87 | 17.57 | 17.86 | 00:00:00 | | 2006-08-17 | 2,715,300 | 17.87 | 18.20 | 17.77 | 17.96 | 00:00:00 | | 2006-08-18 | 1,953,200 | 17.99 | 18.15 | 17.85 | 18.02 | 00:00:00 | | 2006-08-21 | 2,144,000 | 17.88 | 17.95 | 17.46 | 17.50 | 00:00:00 | | 2006-08-22 | 2,248,600 | 17.46 | 17.63 | 17.25 | 17.35 | 00:00:00 | | 2006-08-23 | 2,259,900 | 17.64 | 17.85 | 17.20 | 17.26 | 00:00:00 | | 2006-08-24 | 1,594,100 | 17.25 | 17.56 | 17.19 | 17.43 | 00:00:00 | | 2006-08-25 | 1,308,400 | 17.34 | 17.54 | 17.15 | 17.24 | 00:00:00 | | 2006-08-28 | 1,192,800 | 17.20 | 17.65 | 17.13 | 17.54 | 00:00:00 | | 2006-08-29 | 1,263,600 | 17.57 | 17.59 | 17.23 | 17.58 | 00:00:00 | | 2006-08-30 | 2,306,600 | 17.80 | 17.98 | 17.74 | 17.84 | 00:00:00 | | 2006-08-31 | 3,875,500 | 18.36 | 18.70 | 18.20 | 18.59 | 00:00:00 | | 2006-09-01 | 2,295,500 | 18.69 | 19.04 | 18.69 | 18.75 | 00:00:00 | | 2006-09-05 | 2,829,300 | 18.76 | 19.21 | 18.54 | 18.95 | 00:00:00 | | 2006-09-06 | 1,486,200 | 18.91 | 19.02 | 18.58 | 18.75 | 00:00:00 | | 2006-09-07 | 1,511,500 | 18.62 | 18.74 | 18.34 | 18.49 | 00:00:00 | | 2006-09-08 | 1,167,300 | 18.46 | 18.88 | 18.31 | 18.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
