|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-08 | 1,167,300 | 18.46 | 18.88 | 18.31 | 18.75 | 00:00:00 | 2006-09-11 | 1,617,400 | 18.61 | 18.95 | 18.35 | 18.81 | 00:00:00 | 2006-09-12 | 2,795,700 | 18.74 | 19.27 | 18.52 | 19.20 | 00:00:00 | 2006-09-13 | 1,723,700 | 19.25 | 19.50 | 19.11 | 19.35 | 00:00:00 | 2006-09-14 | 1,240,700 | 19.33 | 19.40 | 19.10 | 19.36 | 00:00:00 | 2006-09-15 | 2,804,600 | 19.45 | 19.56 | 19.21 | 19.24 | 00:00:00 | 2006-09-18 | 1,271,200 | 19.24 | 19.30 | 19.01 | 19.07 | 00:00:00 | 2006-09-19 | 1,565,700 | 19.05 | 19.20 | 18.59 | 18.98 | 00:00:00 | 2006-09-20 | 3,771,600 | 19.01 | 20.29 | 19.00 | 19.52 | 00:00:00 | 2006-09-21 | 2,782,900 | 19.55 | 20.28 | 19.50 | 19.79 | 00:00:00 | 2006-09-22 | 993,200 | 19.87 | 19.89 | 19.45 | 19.61 | 00:00:00 | 2006-09-25 | 1,459,400 | 19.75 | 20.00 | 19.39 | 19.86 | 00:00:00 | 2006-09-26 | 1,490,800 | 19.91 | 19.96 | 19.55 | 19.89 | 00:00:00 | 2006-09-27 | 1,238,700 | 19.93 | 19.98 | 19.69 | 19.77 | 00:00:00 | 2006-09-28 | 3,223,900 | 19.68 | 19.73 | 19.14 | 19.25 | 00:00:00 | 2006-09-29 | 1,785,400 | 18.79 | 19.24 | 18.78 | 19.08 | 00:00:00 | 2006-10-02 | 3,201,600 | 19.10 | 19.18 | 18.53 | 18.71 | 00:00:00 | 2006-10-03 | 3,297,300 | 18.64 | 19.43 | 18.64 | 19.22 | 00:00:00 | 2006-10-04 | 2,797,600 | 19.11 | 19.98 | 19.11 | 19.97 | 00:00:00 | 2006-10-05 | 2,378,700 | 19.86 | 20.10 | 19.66 | 19.93 | 00:00:00 | 2006-10-06 | 1,315,400 | 19.83 | 19.98 | 19.50 | 19.82 | 00:00:00 | 2006-10-09 | 1,108,800 | 19.72 | 19.89 | 19.63 | 19.79 | 00:00:00 | 2006-10-10 | 1,053,900 | 19.68 | 19.78 | 19.51 | 19.66 | 00:00:00 | 2006-10-11 | 2,271,200 | 19.49 | 20.20 | 19.49 | 20.08 | 00:00:00 | 2006-10-12 | 1,215,700 | 20.10 | 20.47 | 20.06 | 20.42 | 00:00:00 | 2006-10-13 | 1,289,200 | 20.31 | 20.50 | 20.22 | 20.48 | 00:00:00 | 2006-10-16 | 1,565,100 | 20.80 | 20.80 | 20.13 | 20.31 | 00:00:00 | 2006-10-17 | 1,177,900 | 20.28 | 20.30 | 19.84 | 20.10 | 00:00:00 | 2006-10-18 | 2,198,600 | 20.15 | 20.35 | 19.73 | 20.00 | 00:00:00 | 2006-10-19 | 5,145,900 | 20.55 | 21.50 | 20.23 | 20.63 | 00:00:00 | 2006-10-20 | 2,041,700 | 20.60 | 20.90 | 20.49 | 20.79 | 00:00:00 | 2006-10-23 | 1,298,900 | 20.62 | 21.06 | 20.62 | 20.88 | 00:00:00 | 2006-10-24 | 1,337,100 | 20.86 | 20.90 | 20.51 | 20.71 | 00:00:00 | 2006-10-25 | 1,426,000 | 20.57 | 21.11 | 20.55 | 21.04 | 00:00:00 | 2006-10-26 | 1,632,000 | 20.97 | 21.20 | 20.55 | 21.17 | 00:00:00 | 2006-10-27 | 1,668,500 | 21.05 | 21.20 | 20.63 | 20.67 | 00:00:00 | 2006-10-30 | 2,232,200 | 20.61 | 21.07 | 20.52 | 20.82 | 00:00:00 | 2006-10-31 | 1,123,200 | 20.72 | 20.91 | 20.34 | 20.72 | 00:00:00 | 2006-11-01 | 1,527,200 | 20.81 | 20.95 | 20.53 | 20.80 | 00:00:00 | 2006-11-02 | 1,577,300 | 20.68 | 21.06 | 20.64 | 20.77 | 00:00:00 | 2006-11-03 | 1,268,800 | 20.70 | 20.84 | 20.38 | 20.55 | 00:00:00 | 2006-11-06 | 1,380,500 | 20.52 | 21.05 | 20.48 | 20.71 | 00:00:00 | 2006-11-07 | 874,100 | 20.63 | 21.00 | 20.62 | 20.79 | 00:00:00 | 2006-11-08 | 2,344,900 | 20.68 | 21.44 | 20.44 | 21.35 | 00:00:00 | 2006-11-09 | 1,478,100 | 21.36 | 21.39 | 21.10 | 21.16 | 00:00:00 | 2006-11-10 | 1,411,400 | 21.14 | 21.59 | 20.95 | 21.51 | 00:00:00 | 2006-11-13 | 1,813,000 | 21.49 | 21.94 | 21.40 | 21.88 | 00:00:00 | 2006-11-14 | 1,316,800 | 21.77 | 22.22 | 21.72 | 22.19 | 00:00:00 | 2006-11-15 | 1,457,000 | 22.19 | 22.27 | 21.92 | 22.19 | 00:00:00 | 2006-11-16 | 1,795,800 | 22.17 | 22.50 | 21.75 | 22.40 | 00:00:00 | 2006-11-17 | 1,803,100 | 22.36 | 22.36 | 22.03 | 22.27 | 00:00:00 | 2006-11-20 | 2,988,000 | 22.20 | 22.24 | 21.55 | 22.02 | 00:00:00 | 2006-11-21 | 5,163,900 | 22.50 | 23.21 | 22.45 | 22.85 | 00:00:00 | 2006-11-22 | 1,356,000 | 22.85 | 22.95 | 22.76 | 22.89 | 00:00:00 | 2006-11-24 | 815,000 | 22.70 | 22.89 | 22.58 | 22.71 | 00:00:00 | 2006-11-27 | 2,021,900 | 22.60 | 22.78 | 22.36 | 22.55 | 00:00:00 | 2006-11-28 | 1,615,700 | 22.55 | 22.83 | 22.45 | 22.64 | 00:00:00 | 2006-11-29 | 1,625,400 | 22.60 | 22.98 | 22.60 | 22.89 | 00:00:00 | 2006-11-30 | 1,527,900 | 22.81 | 23.01 | 22.65 | 22.90 | 00:00:00 | 2006-12-01 | 2,296,500 | 22.79 | 22.80 | 22.04 | 22.19 | 00:00:00 | 2006-12-04 | 2,120,100 | 22.00 | 22.75 | 21.75 | 22.46 | 00:00:00 | 2006-12-05 | 2,315,300 | 22.58 | 22.67 | 21.94 | 22.04 | 00:00:00 | 2006-12-06 | 3,277,800 | 21.95 | 22.08 | 21.46 | 21.76 | 00:00:00 | 2006-12-07 | 2,391,900 | 21.75 | 22.01 | 21.41 | 21.77 | 00:00:00 | 2006-12-08 | 1,696,400 | 21.66 | 22.10 | 21.50 | 21.65 | 00:00:00 | 2006-12-11 | 1,606,100 | 21.52 | 21.75 | 21.35 | 21.50 | 00:00:00 | 2006-12-12 | 2,462,600 | 21.50 | 21.78 | 21.30 | 21.53 | 00:00:00 | 2006-12-13 | 1,504,900 | 21.60 | 21.72 | 21.42 | 21.65 | 00:00:00 | 2006-12-14 | 2,020,000 | 21.75 | 22.11 | 21.71 | 21.97 | 00:00:00 | 2006-12-15 | 2,268,500 | 22.17 | 22.34 | 21.97 | 22.17 | 00:00:00 | 2006-12-18 | 1,538,700 | 22.13 | 22.35 | 21.51 | 21.80 | 00:00:00 | 2006-12-19 | 2,554,600 | 21.60 | 21.98 | 21.26 | 21.85 | 00:00:00 | 2006-12-20 | 1,809,800 | 21.74 | 22.11 | 21.65 | 21.73 | 00:00:00 | 2006-12-21 | 1,444,900 | 21.77 | 22.09 | 21.61 | 21.86 | 00:00:00 | 2006-12-22 | 902,800 | 21.77 | 21.97 | 21.53 | 21.69 | 00:00:00 | 2006-12-26 | 516,600 | 21.60 | 21.85 | 21.60 | 21.72 | 00:00:00 | 2006-12-27 | 995,700 | 21.89 | 22.26 | 21.75 | 22.05 | 00:00:00 | 2006-12-28 | 646,000 | 21.95 | 22.20 | 21.81 | 22.07 | 00:00:00 | 2006-12-29 | 593,100 | 21.99 | 22.16 | 21.78 | 21.92 | 00:00:00 | 2007-01-03 | 3,058,400 | 22.00 | 22.80 | 21.94 | 22.58 | 00:00:00 | 2007-01-04 | 2,415,400 | 22.52 | 22.70 | 21.91 | 22.24 | 00:00:00 | 2007-01-05 | 2,537,900 | 22.10 | 22.10 | 21.46 | 21.92 | 00:00:00 | 2007-01-08 | 1,584,600 | 21.87 | 22.06 | 21.50 | 21.85 | 00:00:00 | 2007-01-09 | 3,233,200 | 21.87 | 22.57 | 21.87 | 22.42 | 00:00:00 | 2007-01-10 | 1,289,000 | 22.18 | 22.53 | 22.17 | 22.42 | 00:00:00 | 2007-01-11 | 6,309,000 | 22.84 | 23.48 | 22.72 | 23.10 | 00:00:00 | 2007-01-12 | 3,356,900 | 23.50 | 23.92 | 23.19 | 23.41 | 00:00:00 | 2007-01-16 | 2,169,300 | 23.35 | 23.67 | 23.15 | 23.38 | 00:00:00 | 2007-01-17 | 5,022,600 | 23.71 | 24.43 | 23.54 | 24.26 | 00:00:00 | 2007-01-18 | 2,946,800 | 24.16 | 24.17 | 23.35 | 23.63 | 00:00:00 | 2007-01-19 | 2,445,200 | 23.17 | 23.73 | 23.00 | 23.57 | 00:00:00 | 2007-01-22 | 1,960,300 | 23.46 | 23.70 | 23.08 | 23.41 | 00:00:00 | 2007-01-23 | 1,976,000 | 23.35 | 23.73 | 23.18 | 23.19 | 00:00:00 | 2007-01-24 | 5,319,800 | 22.95 | 24.29 | 22.89 | 24.08 | 00:00:00 | 2007-01-25 | 2,608,800 | 23.86 | 23.95 | 23.11 | 23.19 | 00:00:00 | 2007-01-26 | 1,842,600 | 23.24 | 23.59 | 23.20 | 23.38 | 00:00:00 | 2007-01-29 | 2,538,700 | 23.20 | 23.67 | 23.19 | 23.38 | 00:00:00 | 2007-01-30 | 2,209,000 | 23.40 | 23.75 | 23.35 | 23.56 | 00:00:00 | 2007-01-31 | 2,445,000 | 23.40 | 24.02 | 23.30 | 23.86 | 00:00:00 | 2007-02-01 | 1,717,000 | 23.86 | 23.91 | 23.55 | 23.70 | 00:00:00 | 2007-02-02 | 4,068,800 | 23.74 | 24.90 | 23.68 | 24.50 | 00:00:00 | 2007-02-05 | 1,787,400 | 24.54 | 24.79 | 24.44 | 24.64 | 00:00:00 | 2007-02-06 | 1,688,800 | 24.62 | 24.91 | 24.47 | 24.74 | 00:00:00 | 2007-02-07 | 2,131,800 | 24.74 | 25.03 | 24.69 | 24.87 | 00:00:00 | 2007-02-08 | 1,314,800 | 24.84 | 24.94 | 24.60 | 24.76 | 00:00:00 | 2007-02-09 | 1,693,700 | 24.79 | 24.93 | 24.37 | 24.38 | 00:00:00 | 2007-02-12 | 1,540,600 | 24.27 | 24.63 | 24.02 | 24.50 | 00:00:00 | 2007-02-13 | 1,241,000 | 24.38 | 24.91 | 24.36 | 24.65 | 00:00:00 | 2007-02-14 | 1,903,400 | 24.77 | 25.03 | 24.63 | 24.92 | 00:00:00 | 2007-02-15 | 1,447,700 | 24.81 | 24.97 | 24.71 | 24.89 | 00:00:00 | 2007-02-16 | 2,966,600 | 24.79 | 24.88 | 24.09 | 24.31 | 00:00:00 | 2007-02-20 | 2,732,400 | 24.10 | 24.49 | 23.67 | 24.23 | 00:00:00 | 2007-02-21 | 1,333,200 | 24.70 | 24.70 | 24.18 | 24.50 | 00:00:00 | 2007-02-22 | 1,926,000 | 24.56 | 24.68 | 23.87 | 24.04 | 00:00:00 | 2007-02-23 | 1,398,000 | 24.12 | 24.33 | 23.79 | 24.15 | 00:00:00 | 2007-02-26 | 1,275,900 | 24.05 | 24.09 | 23.73 | 23.86 | 00:00:00 | 2007-02-27 | 2,949,000 | 23.46 | 23.59 | 22.53 | 22.55 | 00:00:00 | 2007-02-28 | 2,535,100 | 22.47 | 22.70 | 22.02 | 22.58 | 00:00:00 | 2007-03-01 | 2,637,800 | 21.98 | 22.74 | 21.64 | 22.50 | 00:00:00 | 2007-03-02 | 2,231,600 | 22.30 | 22.67 | 22.10 | 22.22 | 00:00:00 | 2007-03-05 | 1,490,700 | 22.00 | 22.26 | 21.82 | 21.82 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|