|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 1,490,700 | 22.00 | 22.26 | 21.82 | 21.82 | 00:00:00 | | 2007-03-06 | 6,145,000 | 21.97 | 22.06 | 21.39 | 21.70 | 00:00:00 | | 2007-03-07 | 2,201,100 | 21.82 | 21.96 | 21.70 | 21.80 | 00:00:00 | | 2007-03-08 | 1,979,900 | 21.95 | 22.00 | 21.53 | 21.65 | 00:00:00 | | 2007-03-09 | 1,380,800 | 21.84 | 22.00 | 21.39 | 21.56 | 00:00:00 | | 2007-03-12 | 1,633,500 | 21.60 | 21.81 | 21.46 | 21.58 | 00:00:00 | | 2007-03-13 | 2,240,800 | 21.45 | 21.65 | 21.31 | 21.51 | 00:00:00 | | 2007-03-14 | 3,160,100 | 21.53 | 21.95 | 21.40 | 21.43 | 00:00:00 | | 2007-03-15 | 2,295,900 | 21.46 | 21.55 | 21.21 | 21.40 | 00:00:00 | | 2007-03-16 | 2,596,100 | 21.17 | 21.58 | 21.17 | 21.50 | 00:00:00 | | 2007-03-19 | 1,244,800 | 21.60 | 21.77 | 21.51 | 21.58 | 00:00:00 | | 2007-03-20 | 2,367,800 | 21.67 | 22.15 | 21.56 | 22.05 | 00:00:00 | | 2007-03-21 | 1,579,600 | 22.04 | 22.45 | 21.91 | 22.45 | 00:00:00 | | 2007-03-22 | 1,454,500 | 22.64 | 22.74 | 22.41 | 22.67 | 00:00:00 | | 2007-03-23 | 3,017,100 | 22.82 | 23.49 | 22.80 | 23.10 | 00:00:00 | | 2007-03-26 | 1,770,100 | 23.06 | 23.10 | 22.77 | 23.07 | 00:00:00 | | 2007-03-27 | 2,036,300 | 23.10 | 23.27 | 22.91 | 23.17 | 00:00:00 | | 2007-03-28 | 4,003,000 | 22.92 | 22.94 | 22.35 | 22.71 | 00:00:00 | | 2007-03-29 | 2,045,800 | 22.80 | 22.94 | 22.17 | 22.47 | 00:00:00 | | 2007-03-30 | 2,483,900 | 22.39 | 22.44 | 21.98 | 22.28 | 00:00:00 | | 2007-04-02 | 4,133,500 | 22.09 | 22.39 | 21.34 | 22.31 | 00:00:00 | | 2007-04-03 | 2,419,900 | 22.29 | 22.46 | 22.08 | 22.28 | 00:00:00 | | 2007-04-04 | 2,458,000 | 22.45 | 22.84 | 22.38 | 22.64 | 00:00:00 | | 2007-04-05 | 809,400 | 22.56 | 22.77 | 22.52 | 22.69 | 00:00:00 | | 2007-04-09 | 987,100 | 22.72 | 22.75 | 22.39 | 22.50 | 00:00:00 | | 2007-04-10 | 1,238,600 | 22.50 | 22.73 | 22.36 | 22.44 | 00:00:00 | | 2007-04-11 | 1,852,700 | 22.39 | 22.63 | 22.28 | 22.46 | 00:00:00 | | 2007-04-12 | 1,308,300 | 22.34 | 22.50 | 22.09 | 22.46 | 00:00:00 | | 2007-04-13 | 1,213,100 | 22.50 | 22.51 | 22.13 | 22.47 | 00:00:00 | | 2007-04-16 | 1,408,000 | 22.54 | 22.77 | 22.36 | 22.77 | 00:00:00 | | 2007-04-17 | 967,500 | 22.73 | 22.73 | 22.50 | 22.71 | 00:00:00 | | 2007-04-18 | 980,400 | 22.54 | 22.76 | 22.54 | 22.70 | 00:00:00 | | 2007-04-19 | 1,188,300 | 22.60 | 22.73 | 22.45 | 22.50 | 00:00:00 | | 2007-04-20 | 1,527,800 | 22.64 | 22.80 | 22.43 | 22.50 | 00:00:00 | | 2007-04-23 | 1,306,200 | 22.50 | 22.55 | 22.27 | 22.37 | 00:00:00 | | 2007-04-24 | 2,584,600 | 22.37 | 22.58 | 22.20 | 22.53 | 00:00:00 | | 2007-04-25 | 2,204,300 | 22.48 | 23.05 | 22.38 | 22.95 | 00:00:00 | | 2007-04-26 | 6,002,100 | 23.65 | 24.90 | 23.64 | 24.16 | 00:00:00 | | 2007-04-27 | 2,193,100 | 24.02 | 24.18 | 23.66 | 23.75 | 00:00:00 | | 2007-04-30 | 1,652,800 | 23.80 | 23.95 | 23.43 | 23.55 | 00:00:00 | | 2007-05-01 | 2,146,000 | 23.62 | 24.03 | 23.45 | 23.90 | 00:00:00 | | 2007-05-02 | 2,506,600 | 23.91 | 24.20 | 23.81 | 23.95 | 00:00:00 | | 2007-05-03 | 1,799,800 | 24.02 | 24.17 | 23.83 | 24.06 | 00:00:00 | | 2007-05-04 | 1,031,500 | 24.07 | 24.29 | 23.97 | 24.09 | 00:00:00 | | 2007-05-07 | 982,800 | 24.01 | 24.26 | 24.01 | 24.15 | 00:00:00 | | 2007-05-08 | 1,648,600 | 24.03 | 24.45 | 23.87 | 24.38 | 00:00:00 | | 2007-05-09 | 1,257,200 | 24.27 | 24.28 | 23.93 | 24.15 | 00:00:00 | | 2007-05-10 | 1,312,300 | 24.11 | 24.17 | 23.74 | 23.89 | 00:00:00 | | 2007-05-11 | 768,500 | 23.75 | 24.06 | 23.71 | 24.00 | 00:00:00 | | 2007-05-14 | 909,100 | 24.00 | 24.20 | 23.89 | 24.00 | 00:00:00 | | 2007-05-15 | 1,628,200 | 23.94 | 24.22 | 23.48 | 23.65 | 00:00:00 | | 2007-05-16 | 1,365,300 | 23.76 | 23.99 | 23.41 | 23.87 | 00:00:00 | | 2007-05-17 | 842,000 | 23.87 | 23.94 | 23.69 | 23.78 | 00:00:00 | | 2007-05-18 | 1,653,300 | 23.79 | 23.99 | 23.48 | 23.77 | 00:00:00 | | 2007-05-21 | 1,040,200 | 23.71 | 24.00 | 23.71 | 23.96 | 00:00:00 | | 2007-05-22 | 1,002,900 | 23.84 | 23.99 | 23.66 | 23.93 | 00:00:00 | | 2007-05-23 | 1,157,600 | 23.90 | 23.95 | 23.61 | 23.65 | 00:00:00 | | 2007-05-24 | 1,938,400 | 23.56 | 23.60 | 22.98 | 23.14 | 00:00:00 | | 2007-05-25 | 889,700 | 23.18 | 23.36 | 22.94 | 23.32 | 00:00:00 | | 2007-05-29 | 1,008,700 | 23.25 | 23.53 | 23.19 | 23.52 | 00:00:00 | | 2007-05-30 | 957,500 | 23.44 | 23.51 | 23.15 | 23.51 | 00:00:00 | | 2007-05-31 | 1,174,000 | 23.44 | 23.64 | 23.15 | 23.36 | 00:00:00 | | 2007-06-01 | 1,149,400 | 23.45 | 23.89 | 23.40 | 23.69 | 00:00:00 | | 2007-06-04 | 1,710,600 | 23.45 | 23.92 | 23.36 | 23.77 | 00:00:00 | | 2007-06-05 | 2,220,000 | 23.74 | 24.36 | 23.74 | 24.22 | 00:00:00 | | 2007-06-06 | 1,127,900 | 24.07 | 24.16 | 23.80 | 23.90 | 00:00:00 | | 2007-06-07 | 1,870,700 | 23.69 | 23.84 | 23.04 | 23.21 | 00:00:00 | | 2007-06-08 | 1,183,900 | 23.01 | 23.33 | 22.97 | 23.30 | 00:00:00 | | 2007-06-11 | 961,700 | 23.25 | 23.62 | 23.23 | 23.38 | 00:00:00 | | 2007-06-12 | 1,007,200 | 23.31 | 23.39 | 23.06 | 23.19 | 00:00:00 | | 2007-06-13 | 945,400 | 23.17 | 23.42 | 23.01 | 23.36 | 00:00:00 | | 2007-06-14 | 1,570,200 | 23.29 | 23.60 | 23.26 | 23.30 | 00:00:00 | | 2007-06-15 | 2,489,500 | 23.53 | 23.80 | 23.26 | 23.38 | 00:00:00 | | 2007-06-18 | 1,072,800 | 23.31 | 23.48 | 23.18 | 23.32 | 00:00:00 | | 2007-06-19 | 1,471,700 | 23.30 | 23.64 | 23.23 | 23.52 | 00:00:00 | | 2007-06-20 | 1,361,000 | 23.52 | 23.64 | 23.33 | 23.33 | 00:00:00 | | 2007-06-21 | 1,159,500 | 23.31 | 23.66 | 23.21 | 23.55 | 00:00:00 | | 2007-06-22 | 1,332,000 | 23.43 | 23.50 | 23.32 | 23.45 | 00:00:00 | | 2007-06-25 | 1,106,100 | 23.35 | 23.41 | 23.07 | 23.17 | 00:00:00 | | 2007-06-26 | 982,700 | 23.33 | 23.44 | 22.97 | 23.12 | 00:00:00 | | 2007-06-27 | 1,454,800 | 22.92 | 23.39 | 22.83 | 23.30 | 00:00:00 | | 2007-06-28 | 1,532,500 | 23.23 | 23.42 | 23.00 | 23.13 | 00:00:00 | | 2007-06-29 | 2,026,600 | 23.08 | 23.09 | 22.57 | 22.81 | 00:00:00 | | 2007-07-02 | 1,325,800 | 22.81 | 23.21 | 22.71 | 23.08 | 00:00:00 | | 2007-07-03 | 2,187,700 | 23.22 | 24.26 | 23.08 | 23.57 | 00:00:00 | | 2007-07-05 | 1,876,300 | 23.47 | 23.61 | 23.20 | 23.36 | 00:00:00 | | 2007-07-06 | 1,666,400 | 23.41 | 23.53 | 23.05 | 23.16 | 00:00:00 | | 2007-07-09 | 1,566,600 | 23.16 | 23.32 | 22.85 | 23.19 | 00:00:00 | | 2007-07-10 | 3,632,900 | 23.10 | 23.10 | 22.49 | 22.79 | 00:00:00 | | 2007-07-11 | 1,767,200 | 22.80 | 22.81 | 22.49 | 22.80 | 00:00:00 | | 2007-07-12 | 1,217,200 | 22.75 | 23.28 | 22.63 | 23.26 | 00:00:00 | | 2007-07-13 | 948,900 | 23.13 | 23.36 | 23.02 | 23.32 | 00:00:00 | | 2007-07-16 | 1,158,100 | 23.32 | 23.38 | 22.97 | 23.18 | 00:00:00 | | 2007-07-17 | 1,171,900 | 23.15 | 23.57 | 23.07 | 23.33 | 00:00:00 | | 2007-07-18 | 1,173,000 | 23.20 | 23.45 | 23.07 | 23.21 | 00:00:00 | | 2007-07-19 | 1,391,400 | 23.30 | 23.65 | 23.14 | 23.59 | 00:00:00 | | 2007-07-20 | 1,985,200 | 23.66 | 24.05 | 23.37 | 23.41 | 00:00:00 | | 2007-07-23 | 2,760,500 | 23.53 | 24.11 | 23.42 | 23.70 | 00:00:00 | | 2007-07-24 | 8,632,800 | 24.40 | 25.99 | 24.40 | 25.36 | 00:00:00 | | 2007-07-25 | 3,475,800 | 25.47 | 25.61 | 25.25 | 25.37 | 00:00:00 | | 2007-07-26 | 3,406,700 | 24.96 | 25.34 | 23.28 | 25.33 | 00:00:00 | | 2007-07-27 | 2,717,600 | 25.35 | 25.38 | 24.33 | 24.43 | 00:00:00 | | 2007-07-30 | 1,807,300 | 24.38 | 24.92 | 24.16 | 24.81 | 00:00:00 | | 2007-07-31 | 2,361,000 | 24.99 | 25.07 | 24.35 | 24.36 | 00:00:00 | | 2007-08-01 | 3,240,700 | 24.16 | 24.84 | 23.75 | 24.09 | 00:00:00 | | 2007-08-02 | 1,916,400 | 24.16 | 24.84 | 24.01 | 24.73 | 00:00:00 | | 2007-08-03 | 1,766,400 | 24.75 | 24.79 | 23.66 | 23.72 | 00:00:00 | | 2007-08-06 | 2,088,500 | 23.77 | 24.45 | 23.77 | 24.18 | 00:00:00 | | 2007-08-07 | 1,968,400 | 24.04 | 24.48 | 23.73 | 24.35 | 00:00:00 | | 2007-08-08 | 2,972,600 | 24.20 | 24.22 | 23.34 | 23.69 | 00:00:00 | | 2007-08-09 | 3,039,100 | 23.54 | 23.73 | 22.21 | 22.26 | 00:00:00 | | 2007-08-10 | 2,531,800 | 22.11 | 23.58 | 21.78 | 23.11 | 00:00:00 | | 2007-08-13 | 1,571,800 | 23.11 | 23.52 | 22.80 | 22.92 | 00:00:00 | | 2007-08-14 | 1,203,500 | 23.07 | 23.50 | 22.83 | 23.05 | 00:00:00 | | 2007-08-15 | 1,460,700 | 23.20 | 23.47 | 22.79 | 22.82 | 00:00:00 | | 2007-08-16 | 1,767,900 | 22.51 | 22.96 | 22.01 | 22.60 | 00:00:00 | | 2007-08-17 | 2,950,200 | 22.07 | 22.98 | 21.81 | 22.62 | 00:00:00 | | 2007-08-20 | 1,436,400 | 22.70 | 23.14 | 22.45 | 22.83 | 00:00:00 | | 2007-08-21 | 2,057,700 | 22.65 | 23.62 | 22.65 | 23.46 | 00:00:00 | | 2007-08-22 | 2,114,000 | 23.50 | 23.54 | 22.83 | 23.45 | 00:00:00 | | 2007-08-23 | 652,400 | 23.34 | 23.58 | 23.22 | 23.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
