|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 652,400 | 23.34 | 23.58 | 23.22 | 23.36 | 00:00:00 | | 2007-08-24 | 639,600 | 23.25 | 23.48 | 23.10 | 23.30 | 00:00:00 | | 2007-08-27 | 638,700 | 23.26 | 23.48 | 22.89 | 23.11 | 00:00:00 | | 2007-08-28 | 1,443,900 | 22.93 | 23.20 | 22.84 | 22.89 | 00:00:00 | | 2007-08-29 | 1,720,800 | 23.08 | 23.53 | 22.89 | 23.36 | 00:00:00 | | 2007-08-30 | 976,200 | 23.44 | 23.44 | 23.10 | 23.30 | 00:00:00 | | 2007-08-31 | 1,024,900 | 23.50 | 23.58 | 23.24 | 23.46 | 00:00:00 | | 2007-09-04 | 1,089,700 | 23.31 | 23.76 | 23.31 | 23.65 | 00:00:00 | | 2007-09-05 | 2,414,700 | 24.08 | 24.40 | 23.95 | 24.15 | 00:00:00 | | 2007-09-06 | 2,050,400 | 24.29 | 24.62 | 24.02 | 24.56 | 00:00:00 | | 2007-09-07 | 1,736,800 | 24.33 | 24.55 | 24.12 | 24.22 | 00:00:00 | | 2007-09-10 | 1,604,000 | 24.40 | 24.44 | 23.86 | 23.99 | 00:00:00 | | 2007-09-11 | 2,106,200 | 24.00 | 24.78 | 23.97 | 24.66 | 00:00:00 | | 2007-09-12 | 1,238,100 | 24.56 | 24.65 | 24.27 | 24.52 | 00:00:00 | | 2007-09-13 | 2,525,800 | 24.77 | 24.97 | 24.58 | 24.62 | 00:00:00 | | 2007-09-14 | 1,023,800 | 24.53 | 24.68 | 24.31 | 24.40 | 00:00:00 | | 2007-09-17 | 1,550,200 | 24.21 | 24.47 | 23.91 | 24.10 | 00:00:00 | | 2007-09-18 | 1,644,400 | 24.20 | 24.58 | 24.01 | 24.43 | 00:00:00 | | 2007-09-19 | 1,898,800 | 24.46 | 24.79 | 24.38 | 24.55 | 00:00:00 | | 2007-09-20 | 1,437,100 | 24.53 | 24.61 | 24.30 | 24.52 | 00:00:00 | | 2007-09-21 | 2,146,400 | 24.47 | 24.80 | 24.12 | 24.19 | 00:00:00 | | 2007-09-24 | 992,500 | 24.20 | 24.34 | 23.87 | 24.13 | 00:00:00 | | 2007-09-25 | 1,770,800 | 24.00 | 24.94 | 24.00 | 24.82 | 00:00:00 | | 2007-09-26 | 2,122,700 | 24.90 | 25.27 | 24.62 | 25.05 | 00:00:00 | | 2007-09-27 | 2,024,900 | 25.23 | 25.70 | 25.16 | 25.39 | 00:00:00 | | 2007-09-28 | 3,761,100 | 25.50 | 25.74 | 24.92 | 25.18 | 00:00:00 | | 2007-10-01 | 1,502,300 | 25.34 | 25.50 | 25.05 | 25.39 | 00:00:00 | | 2007-10-02 | 1,199,700 | 25.45 | 25.53 | 25.00 | 25.05 | 00:00:00 | | 2007-10-03 | 1,196,700 | 25.00 | 25.17 | 24.76 | 24.98 | 00:00:00 | | 2007-10-04 | 2,057,600 | 24.96 | 25.70 | 24.96 | 25.50 | 00:00:00 | | 2007-10-05 | 1,746,800 | 25.61 | 26.03 | 25.37 | 25.83 | 00:00:00 | | 2007-10-08 | 1,446,400 | 25.68 | 26.01 | 25.61 | 25.75 | 00:00:00 | | 2007-10-09 | 2,238,800 | 25.73 | 26.46 | 25.73 | 26.30 | 00:00:00 | | 2007-10-10 | 1,181,300 | 26.21 | 26.35 | 25.85 | 26.16 | 00:00:00 | | 2007-10-11 | 1,894,000 | 26.25 | 26.33 | 25.44 | 25.69 | 00:00:00 | | 2007-10-12 | 1,411,500 | 25.85 | 26.50 | 25.59 | 26.39 | 00:00:00 | | 2007-10-15 | 1,369,300 | 26.31 | 26.58 | 25.96 | 26.34 | 00:00:00 | | 2007-10-16 | 1,717,700 | 26.38 | 26.59 | 26.09 | 26.28 | 00:00:00 | | 2007-10-17 | 1,365,800 | 26.70 | 26.74 | 26.20 | 26.57 | 00:00:00 | | 2007-10-18 | 1,867,000 | 26.57 | 26.74 | 25.99 | 26.50 | 00:00:00 | | 2007-10-19 | 2,286,000 | 26.75 | 26.75 | 25.70 | 25.98 | 00:00:00 | | 2007-10-22 | 4,597,400 | 26.60 | 26.79 | 25.55 | 25.90 | 00:00:00 | | 2007-10-23 | 3,067,200 | 25.23 | 25.70 | 25.00 | 25.63 | 00:00:00 | | 2007-10-24 | 3,305,800 | 25.52 | 25.61 | 24.36 | 25.00 | 00:00:00 | | 2007-10-25 | 1,135,900 | 25.11 | 25.28 | 24.48 | 24.78 | 00:00:00 | | 2007-10-26 | 1,553,000 | 25.02 | 25.49 | 24.61 | 25.30 | 00:00:00 | | 2007-10-29 | 1,375,500 | 25.31 | 25.74 | 25.19 | 25.57 | 00:00:00 | | 2007-10-30 | 2,224,000 | 25.41 | 25.53 | 24.96 | 25.07 | 00:00:00 | | 2007-10-31 | 1,531,900 | 25.21 | 25.45 | 24.76 | 25.26 | 00:00:00 | | 2007-11-01 | 1,390,300 | 25.14 | 25.32 | 24.52 | 24.90 | 00:00:00 | | 2007-11-02 | 1,142,200 | 25.15 | 25.17 | 24.64 | 24.82 | 00:00:00 | | 2007-11-05 | 1,228,900 | 24.51 | 24.81 | 24.10 | 24.28 | 00:00:00 | | 2007-11-06 | 1,736,000 | 24.35 | 25.02 | 24.35 | 24.68 | 00:00:00 | | 2007-11-07 | 1,043,500 | 24.53 | 24.53 | 24.01 | 24.07 | 00:00:00 | | 2007-11-08 | 3,293,300 | 23.85 | 24.02 | 22.85 | 23.30 | 00:00:00 | | 2007-11-09 | 2,751,600 | 23.38 | 23.38 | 22.19 | 22.24 | 00:00:00 | | 2007-11-12 | 2,085,800 | 22.23 | 22.48 | 21.80 | 21.85 | 00:00:00 | | 2007-11-13 | 1,535,000 | 22.07 | 22.51 | 21.77 | 22.40 | 00:00:00 | | 2007-11-14 | 1,342,400 | 22.43 | 22.59 | 21.95 | 22.01 | 00:00:00 | | 2007-11-15 | 1,623,100 | 21.85 | 22.06 | 21.46 | 21.62 | 00:00:00 | | 2007-11-16 | 1,739,000 | 21.73 | 21.83 | 21.40 | 21.69 | 00:00:00 | | 2007-11-19 | 1,414,600 | 21.60 | 21.74 | 21.23 | 21.40 | 00:00:00 | | 2007-11-20 | 2,353,900 | 21.28 | 21.72 | 20.70 | 21.08 | 00:00:00 | | 2007-11-21 | 1,593,000 | 20.95 | 21.60 | 20.79 | 21.37 | 00:00:00 | | 2007-11-23 | 604,200 | 21.31 | 21.64 | 21.20 | 21.41 | 00:00:00 | | 2007-11-26 | 1,337,700 | 21.42 | 21.44 | 20.76 | 20.82 | 00:00:00 | | 2007-11-27 | 1,381,500 | 20.93 | 21.72 | 20.91 | 21.51 | 00:00:00 | | 2007-11-28 | 3,155,900 | 21.59 | 22.54 | 21.59 | 22.43 | 00:00:00 | | 2007-11-29 | 1,027,400 | 22.20 | 22.40 | 21.93 | 22.32 | 00:00:00 | | 2007-11-30 | 1,655,200 | 22.23 | 22.93 | 22.23 | 22.82 | 00:00:00 | | 2007-12-03 | 1,080,100 | 22.70 | 22.98 | 22.43 | 22.46 | 00:00:00 | | 2007-12-04 | 728,100 | 22.28 | 22.47 | 22.03 | 22.30 | 00:00:00 | | 2007-12-05 | 1,024,600 | 22.53 | 22.60 | 22.14 | 22.19 | 00:00:00 | | 2007-12-06 | 1,025,300 | 22.37 | 22.80 | 22.12 | 22.64 | 00:00:00 | | 2007-12-07 | 886,800 | 22.60 | 22.64 | 22.15 | 22.43 | 00:00:00 | | 2007-12-10 | 793,400 | 22.50 | 22.65 | 22.26 | 22.51 | 00:00:00 | | 2007-12-11 | 928,900 | 22.44 | 22.54 | 21.91 | 22.11 | 00:00:00 | | 2007-12-12 | 1,536,600 | 22.25 | 22.26 | 21.50 | 22.05 | 00:00:00 | | 2007-12-13 | 1,185,400 | 22.04 | 22.13 | 21.57 | 21.60 | 00:00:00 | | 2007-12-14 | 1,058,900 | 21.68 | 21.70 | 21.11 | 21.37 | 00:00:00 | | 2007-12-17 | 1,702,600 | 21.36 | 21.40 | 20.47 | 20.58 | 00:00:00 | | 2007-12-18 | 935,900 | 20.71 | 20.98 | 20.47 | 20.84 | 00:00:00 | | 2007-12-19 | 707,300 | 20.77 | 20.91 | 20.51 | 20.70 | 00:00:00 | | 2007-12-20 | 1,309,700 | 20.91 | 21.15 | 20.48 | 20.94 | 00:00:00 | | 2007-12-21 | 3,361,700 | 21.16 | 22.35 | 21.06 | 22.13 | 00:00:00 | | 2007-12-24 | 560,500 | 22.02 | 22.70 | 22.01 | 22.44 | 00:00:00 | | 2007-12-26 | 1,173,800 | 22.01 | 22.99 | 22.01 | 22.69 | 00:00:00 | | 2007-12-27 | 981,700 | 22.67 | 22.68 | 22.05 | 22.32 | 00:00:00 | | 2007-12-28 | 831,600 | 22.45 | 22.49 | 22.10 | 22.26 | 00:00:00 | | 2007-12-31 | 974,900 | 22.12 | 22.27 | 21.82 | 21.96 | 00:00:00 | | 2008-01-02 | 1,530,900 | 22.25 | 22.69 | 21.36 | 21.87 | 00:00:00 | | 2008-01-03 | 2,536,100 | 22.42 | 22.74 | 21.87 | 22.58 | 00:00:00 | | 2008-01-04 | 1,675,100 | 22.41 | 22.45 | 21.41 | 21.77 | 00:00:00 | | 2008-01-07 | 1,510,000 | 21.74 | 21.93 | 21.33 | 21.46 | 00:00:00 | | 2008-01-08 | 1,722,400 | 21.45 | 21.62 | 20.76 | 20.85 | 00:00:00 | | 2008-01-09 | 1,994,500 | 20.77 | 21.70 | 20.76 | 21.63 | 00:00:00 | | 2008-01-10 | 2,136,400 | 21.17 | 21.84 | 21.05 | 21.34 | 00:00:00 | | 2008-01-11 | 1,399,100 | 21.12 | 21.49 | 20.90 | 21.18 | 00:00:00 | | 2008-01-14 | 1,244,400 | 21.41 | 21.94 | 21.23 | 21.78 | 00:00:00 | | 2008-01-15 | 1,287,900 | 21.62 | 21.69 | 21.17 | 21.42 | 00:00:00 | | 2008-01-16 | 2,266,900 | 21.36 | 22.21 | 21.28 | 21.76 | 00:00:00 | | 2008-01-17 | 1,901,100 | 21.92 | 22.22 | 21.00 | 21.17 | 00:00:00 | | 2008-01-18 | 2,284,200 | 20.68 | 21.43 | 20.38 | 20.90 | 00:00:00 | | 2008-01-22 | 2,792,800 | 20.00 | 21.37 | 20.00 | 20.91 | 00:00:00 | | 2008-01-23 | 3,226,800 | 20.71 | 21.22 | 20.01 | 21.20 | 00:00:00 | | 2008-01-24 | 3,376,800 | 21.03 | 21.61 | 20.40 | 21.53 | 00:00:00 | | 2008-01-25 | 1,618,500 | 21.70 | 21.94 | 20.75 | 20.96 | 00:00:00 | | 2008-01-28 | 1,984,700 | 20.90 | 21.14 | 20.37 | 20.75 | 00:00:00 | | 2008-01-29 | 1,310,800 | 20.77 | 21.05 | 20.58 | 20.95 | 00:00:00 | | 2008-01-30 | 2,042,900 | 20.82 | 21.40 | 20.55 | 21.18 | 00:00:00 | | 2008-01-31 | 2,311,900 | 21.10 | 21.47 | 20.94 | 21.30 | 00:00:00 | | 2008-02-01 | 2,390,700 | 21.39 | 21.80 | 21.07 | 21.71 | 00:00:00 | | 2008-02-04 | 2,341,200 | 21.80 | 22.14 | 21.61 | 22.08 | 00:00:00 | | 2008-02-05 | 1,969,800 | 21.61 | 21.82 | 21.15 | 21.15 | 00:00:00 | | 2008-02-06 | 2,370,100 | 21.21 | 21.29 | 20.60 | 20.63 | 00:00:00 | | 2008-02-07 | 2,761,700 | 20.60 | 20.86 | 20.33 | 20.58 | 00:00:00 | | 2008-02-08 | 1,334,300 | 20.55 | 20.99 | 20.50 | 20.88 | 00:00:00 | | 2008-02-11 | 1,062,400 | 20.99 | 21.35 | 20.86 | 21.28 | 00:00:00 | | 2008-02-12 | 1,985,000 | 21.44 | 22.04 | 21.38 | 21.72 | 00:00:00 | | 2008-02-13 | 2,551,800 | 22.18 | 22.50 | 21.90 | 22.32 | 00:00:00 | | 2008-02-14 | 1,597,500 | 22.28 | 22.29 | 21.87 | 21.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
