|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 1,597,500 | 22.28 | 22.29 | 21.87 | 21.97 | 00:00:00 | | 2008-02-15 | 1,651,200 | 21.84 | 22.09 | 21.57 | 21.86 | 00:00:00 | | 2008-02-19 | 1,287,400 | 22.23 | 22.25 | 21.57 | 21.67 | 00:00:00 | | 2008-02-20 | 1,809,200 | 21.83 | 22.25 | 21.65 | 22.23 | 00:00:00 | | 2008-02-21 | 1,307,300 | 22.23 | 22.36 | 21.99 | 22.08 | 00:00:00 | | 2008-02-22 | 1,618,600 | 22.22 | 22.31 | 21.83 | 22.26 | 00:00:00 | | 2008-02-25 | 1,645,600 | 22.34 | 22.52 | 22.01 | 22.45 | 00:00:00 | | 2008-02-26 | 1,171,000 | 22.34 | 22.84 | 22.18 | 22.70 | 00:00:00 | | 2008-02-27 | 1,188,300 | 22.50 | 22.96 | 22.42 | 22.87 | 00:00:00 | | 2008-02-28 | 1,556,000 | 22.69 | 22.90 | 22.47 | 22.71 | 00:00:00 | | 2008-02-29 | 1,657,400 | 22.47 | 22.50 | 21.88 | 21.92 | 00:00:00 | | 2008-03-03 | 1,807,500 | 21.81 | 22.14 | 21.72 | 21.85 | 00:00:00 | | 2008-03-04 | 2,086,100 | 21.67 | 21.81 | 21.10 | 21.58 | 00:00:00 | | 2008-03-05 | 1,748,500 | 21.57 | 21.97 | 21.38 | 21.47 | 00:00:00 | | 2008-03-06 | 1,586,900 | 21.51 | 21.89 | 20.98 | 20.99 | 00:00:00 | | 2008-03-07 | 1,637,500 | 20.87 | 21.38 | 20.80 | 21.01 | 00:00:00 | | 2008-03-10 | 1,322,200 | 20.99 | 21.17 | 20.83 | 20.83 | 00:00:00 | | 2008-03-11 | 1,942,600 | 21.09 | 21.72 | 20.84 | 21.72 | 00:00:00 | | 2008-03-12 | 1,761,900 | 22.11 | 22.76 | 21.85 | 22.12 | 00:00:00 | | 2008-03-13 | 2,430,300 | 21.92 | 22.72 | 21.90 | 22.60 | 00:00:00 | | 2008-03-14 | 2,309,800 | 22.70 | 22.78 | 22.11 | 22.56 | 00:00:00 | | 2008-03-17 | 1,960,400 | 22.02 | 22.49 | 21.53 | 21.87 | 00:00:00 | | 2008-03-18 | 2,376,900 | 22.01 | 22.83 | 22.00 | 22.76 | 00:00:00 | | 2008-03-19 | 2,090,200 | 22.70 | 23.08 | 22.02 | 22.04 | 00:00:00 | | 2008-03-20 | 3,087,300 | 22.04 | 23.49 | 21.79 | 23.46 | 00:00:00 | | 2008-03-24 | 1,840,800 | 23.46 | 24.19 | 23.15 | 24.16 | 00:00:00 | | 2008-03-25 | 1,664,900 | 24.08 | 24.25 | 23.84 | 24.06 | 00:00:00 | | 2008-03-26 | 2,206,900 | 24.11 | 24.25 | 23.37 | 23.63 | 00:00:00 | | 2008-03-27 | 3,112,000 | 23.63 | 23.63 | 22.50 | 22.54 | 00:00:00 | | 2008-03-28 | 1,643,900 | 22.78 | 23.08 | 22.53 | 22.62 | 00:00:00 | | 2008-03-31 | 2,307,100 | 22.81 | 22.81 | 22.13 | 22.40 | 00:00:00 | | 2008-04-01 | 2,533,100 | 22.60 | 23.04 | 22.38 | 22.94 | 00:00:00 | | 2008-04-02 | 2,812,300 | 22.73 | 23.03 | 22.21 | 22.49 | 00:00:00 | | 2008-04-03 | 1,392,100 | 22.58 | 22.69 | 22.44 | 22.47 | 00:00:00 | | 2008-04-04 | 1,084,700 | 22.75 | 22.87 | 22.35 | 22.61 | 00:00:00 | | 2008-04-07 | 1,769,400 | 22.65 | 22.67 | 22.10 | 22.18 | 00:00:00 | | 2008-04-08 | 1,336,500 | 22.03 | 22.16 | 21.89 | 22.00 | 00:00:00 | | 2008-04-09 | 1,480,900 | 21.83 | 22.22 | 21.46 | 21.77 | 00:00:00 | | 2008-04-10 | 1,236,900 | 21.71 | 22.19 | 21.52 | 22.01 | 00:00:00 | | 2008-04-11 | 1,286,800 | 21.70 | 21.91 | 21.30 | 21.45 | 00:00:00 | | 2008-04-14 | 1,479,100 | 21.41 | 21.83 | 21.19 | 21.22 | 00:00:00 | | 2008-04-15 | 1,919,200 | 21.06 | 21.42 | 20.84 | 21.27 | 00:00:00 | | 2008-04-16 | 2,798,800 | 21.42 | 22.52 | 21.37 | 22.28 | 00:00:00 | | 2008-04-17 | 3,278,600 | 23.15 | 23.19 | 22.14 | 22.89 | 00:00:00 | | 2008-04-18 | 2,522,300 | 23.35 | 24.11 | 23.18 | 23.92 | 00:00:00 | | 2008-04-21 | 1,711,700 | 23.64 | 24.06 | 23.44 | 24.00 | 00:00:00 | | 2008-04-22 | 1,546,500 | 23.57 | 23.65 | 23.17 | 23.45 | 00:00:00 | | 2008-04-23 | 1,681,800 | 23.44 | 24.00 | 23.33 | 23.92 | 00:00:00 | | 2008-04-24 | 1,965,400 | 23.88 | 24.60 | 23.62 | 24.41 | 00:00:00 | | 2008-04-25 | 1,204,500 | 24.57 | 24.57 | 24.04 | 24.40 | 00:00:00 | | 2008-04-28 | 1,043,500 | 24.26 | 24.55 | 24.11 | 24.16 | 00:00:00 | | 2008-04-29 | 1,003,500 | 24.02 | 24.41 | 23.90 | 24.33 | 00:00:00 | | 2008-04-30 | 2,327,800 | 24.45 | 24.45 | 23.45 | 23.62 | 00:00:00 | | 2008-05-01 | 2,474,300 | 23.50 | 24.33 | 23.50 | 24.31 | 00:00:00 | | 2008-05-02 | 1,661,200 | 24.46 | 24.48 | 23.78 | 24.08 | 00:00:00 | | 2008-05-05 | 1,384,100 | 24.03 | 24.28 | 23.84 | 23.96 | 00:00:00 | | 2008-05-06 | 1,882,300 | 23.98 | 24.17 | 23.70 | 24.02 | 00:00:00 | | 2008-05-07 | 1,843,500 | 24.11 | 24.26 | 23.31 | 23.37 | 00:00:00 | | 2008-05-08 | 1,881,700 | 23.38 | 23.69 | 23.29 | 23.62 | 00:00:00 | | 2008-05-09 | 1,411,000 | 23.40 | 24.21 | 23.32 | 24.03 | 00:00:00 | | 2008-05-12 | 1,501,300 | 23.87 | 24.29 | 23.59 | 24.17 | 00:00:00 | | 2008-05-13 | 1,225,800 | 24.12 | 24.25 | 23.67 | 24.00 | 00:00:00 | | 2008-05-14 | 1,459,700 | 24.30 | 24.55 | 24.15 | 24.21 | 00:00:00 | | 2008-05-15 | 2,474,300 | 24.63 | 25.04 | 24.40 | 24.99 | 00:00:00 | | 2008-05-16 | 2,025,700 | 25.12 | 25.12 | 24.61 | 24.80 | 00:00:00 | | 2008-05-19 | 987,800 | 24.71 | 24.79 | 24.39 | 24.56 | 00:00:00 | | 2008-05-20 | 1,498,500 | 24.38 | 24.87 | 24.19 | 24.61 | 00:00:00 | | 2008-05-21 | 1,595,600 | 24.68 | 24.76 | 24.02 | 24.14 | 00:00:00 | | 2008-05-22 | 2,346,900 | 24.15 | 24.94 | 24.00 | 24.65 | 00:00:00 | | 2008-05-23 | 1,088,100 | 24.36 | 24.49 | 24.14 | 24.47 | 00:00:00 | | 2008-05-27 | 1,322,700 | 24.59 | 24.90 | 24.28 | 24.66 | 00:00:00 | | 2008-05-28 | 1,309,100 | 24.59 | 24.70 | 24.38 | 24.67 | 00:00:00 | | 2008-05-29 | 2,173,200 | 24.72 | 25.33 | 24.50 | 25.01 | 00:00:00 | | 2008-05-30 | 1,410,000 | 24.95 | 25.07 | 24.79 | 24.83 | 00:00:00 | | 2008-06-02 | 1,155,100 | 24.87 | 24.96 | 24.00 | 24.33 | 00:00:00 | | 2008-06-03 | 1,899,600 | 24.56 | 24.84 | 24.06 | 24.58 | 00:00:00 | | 2008-06-04 | 4,520,700 | 24.54 | 25.81 | 24.41 | 24.99 | 00:00:00 | | 2008-06-05 | 2,280,700 | 25.11 | 25.28 | 24.84 | 25.11 | 00:00:00 | | 2008-06-06 | 1,717,200 | 24.94 | 25.01 | 24.60 | 24.78 | 00:00:00 | | 2008-06-09 | 1,514,900 | 24.93 | 24.99 | 24.26 | 24.74 | 00:00:00 | | 2008-06-10 | 1,159,600 | 24.89 | 24.89 | 24.35 | 24.50 | 00:00:00 | | 2008-06-11 | 1,887,000 | 24.41 | 24.62 | 23.94 | 23.99 | 00:00:00 | | 2008-06-12 | 1,514,300 | 24.18 | 24.64 | 23.86 | 24.00 | 00:00:00 | | 2008-06-13 | 2,043,700 | 24.26 | 25.18 | 24.07 | 25.18 | 00:00:00 | | 2008-06-16 | 2,496,300 | 25.00 | 25.22 | 24.75 | 24.94 | 00:00:00 | | 2008-06-17 | 3,082,900 | 24.95 | 25.00 | 23.89 | 23.97 | 00:00:00 | | 2008-06-18 | 2,059,500 | 23.90 | 24.07 | 23.69 | 23.77 | 00:00:00 | | 2008-06-19 | 2,767,300 | 23.71 | 24.28 | 23.25 | 24.18 | 00:00:00 | | 2008-06-20 | 3,090,900 | 23.89 | 24.10 | 23.21 | 23.74 | 00:00:00 | | 2008-06-23 | 2,510,800 | 23.80 | 24.47 | 23.67 | 24.01 | 00:00:00 | | 2008-06-24 | 2,529,100 | 23.80 | 24.16 | 23.50 | 23.59 | 00:00:00 | | 2008-06-25 | 1,580,700 | 23.66 | 23.93 | 23.47 | 23.67 | 00:00:00 | | 2008-06-26 | 4,238,800 | 24.16 | 24.29 | 23.42 | 23.84 | 00:00:00 | | 2008-06-27 | 2,002,900 | 23.99 | 24.05 | 23.64 | 23.96 | 00:00:00 | | 2008-06-30 | 1,478,800 | 23.76 | 24.04 | 23.65 | 23.67 | 00:00:00 | | 2008-07-01 | 3,096,800 | 23.65 | 23.96 | 23.19 | 23.90 | 00:00:00 | | 2008-07-02 | 4,104,500 | 23.82 | 24.27 | 23.21 | 23.34 | 00:00:00 | | 2008-07-03 | 1,296,400 | 23.52 | 23.73 | 23.19 | 23.32 | 00:00:00 | | 2008-07-07 | 2,354,800 | 23.40 | 23.48 | 22.52 | 23.05 | 00:00:00 | | 2008-07-08 | 3,027,400 | 23.11 | 23.68 | 22.92 | 23.60 | 00:00:00 | | 2008-07-09 | 2,714,600 | 23.51 | 23.92 | 23.26 | 23.29 | 00:00:00 | | 2008-07-10 | 2,458,200 | 23.24 | 23.65 | 23.07 | 23.44 | 00:00:00 | | 2008-07-11 | 1,907,100 | 23.07 | 23.65 | 22.64 | 23.37 | 00:00:00 | | 2008-07-14 | 1,932,900 | 23.50 | 23.60 | 22.94 | 23.19 | 00:00:00 | | 2008-07-15 | 2,935,200 | 23.19 | 23.57 | 23.01 | 23.32 | 00:00:00 | | 2008-07-16 | 3,170,200 | 23.27 | 23.85 | 23.13 | 23.70 | 00:00:00 | | 2008-07-17 | 3,437,700 | 24.08 | 24.35 | 23.83 | 24.20 | 00:00:00 | | 2008-07-18 | 3,478,200 | 24.01 | 24.62 | 24.01 | 24.07 | 00:00:00 | | 2008-07-21 | 4,867,800 | 24.07 | 24.07 | 22.74 | 23.45 | 00:00:00 | | 2008-07-22 | 5,791,400 | 23.50 | 23.92 | 23.28 | 23.62 | 00:00:00 | | 2008-07-23 | 3,451,600 | 23.34 | 23.61 | 22.76 | 23.35 | 00:00:00 | | 2008-07-24 | 3,376,700 | 23.21 | 23.26 | 22.72 | 22.96 | 00:00:00 | | 2008-07-25 | 1,752,200 | 23.19 | 23.25 | 22.78 | 23.17 | 00:00:00 | | 2008-07-28 | 1,790,900 | 23.24 | 23.49 | 22.90 | 23.00 | 00:00:00 | | 2008-07-29 | 1,826,000 | 23.21 | 23.67 | 22.88 | 23.50 | 00:00:00 | | 2008-07-30 | 2,776,600 | 23.50 | 23.53 | 23.00 | 23.21 | 00:00:00 | | 2008-07-31 | 2,650,300 | 23.05 | 23.23 | 22.72 | 22.83 | 00:00:00 | | 2008-08-01 | 3,482,200 | 22.72 | 22.82 | 22.00 | 22.38 | 00:00:00 | | 2008-08-04 | 1,731,800 | 22.37 | 22.37 | 22.03 | 22.13 | 00:00:00 | | 2008-08-05 | 2,348,200 | 22.37 | 23.00 | 22.15 | 22.90 | 00:00:00 | | 2008-08-06 | 2,898,300 | 22.93 | 23.80 | 22.70 | 23.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
