|
 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 | | 2008-08-06 | 2,898,300 | 22.93 | 23.80 | 22.70 | 23.70 | 00:00:00 | | 2008-08-07 | 3,671,200 | 23.57 | 24.69 | 23.48 | 24.41 | 00:00:00 | | 2008-08-08 | 2,966,200 | 24.34 | 25.10 | 24.00 | 24.84 | 00:00:00 | | 2008-08-11 | 2,452,700 | 24.65 | 25.23 | 24.63 | 25.19 | 00:00:00 | | 2008-08-12 | 2,967,600 | 24.98 | 25.40 | 24.87 | 25.07 | 00:00:00 | | 2008-08-13 | 2,172,100 | 24.92 | 25.20 | 24.78 | 24.92 | 00:00:00 | | 2008-08-14 | 1,363,800 | 24.83 | 25.16 | 24.67 | 25.02 | 00:00:00 | | 2008-08-15 | 1,699,000 | 25.05 | 25.17 | 24.76 | 25.06 | 00:00:00 | | 2008-08-18 | 1,326,700 | 25.11 | 25.32 | 24.78 | 24.95 | 00:00:00 | | 2008-08-19 | 1,854,300 | 24.91 | 25.20 | 24.84 | 25.15 | 00:00:00 | | 2008-08-20 | 3,640,500 | 25.13 | 25.74 | 24.88 | 25.58 | 00:00:00 | | 2008-08-21 | 3,016,100 | 25.41 | 25.67 | 24.84 | 24.92 | 00:00:00 | | 2008-08-22 | 1,384,100 | 25.19 | 25.24 | 24.90 | 24.93 | 00:00:00 | | 2008-08-25 | 1,670,700 | 24.69 | 24.76 | 24.26 | 24.41 | 00:00:00 | | 2008-08-26 | 1,596,200 | 24.36 | 24.53 | 24.00 | 24.48 | 00:00:00 | | 2008-08-27 | 1,242,400 | 24.55 | 24.94 | 24.50 | 24.62 | 00:00:00 | | 2008-08-28 | 1,285,000 | 24.71 | 24.89 | 24.59 | 24.69 | 00:00:00 | | 2008-08-29 | 1,288,600 | 24.60 | 24.62 | 24.31 | 24.49 | 00:00:00 | | 2008-09-02 | 2,007,900 | 24.81 | 25.29 | 24.51 | 24.92 | 00:00:00 | | 2008-09-03 | 1,574,200 | 24.85 | 25.06 | 24.49 | 24.62 | 00:00:00 | | 2008-09-04 | 4,251,000 | 24.43 | 24.61 | 24.01 | 24.01 | 00:00:00 | | 2008-09-05 | 2,889,100 | 24.00 | 24.76 | 23.71 | 24.53 | 00:00:00 | | 2008-09-08 | 3,106,300 | 23.84 | 25.07 | 23.84 | 24.83 | 00:00:00 | | 2008-09-09 | 2,944,300 | 24.75 | 25.10 | 24.11 | 24.18 | 00:00:00 | | 2008-09-10 | 2,552,900 | 24.33 | 24.68 | 24.04 | 24.43 | 00:00:00 | | 2008-09-11 | 4,854,300 | 24.07 | 25.01 | 24.07 | 24.67 | 00:00:00 | | 2008-09-12 | 1,975,000 | 24.51 | 24.92 | 24.30 | 24.78 | 00:00:00 | | 2008-09-15 | 2,065,700 | 24.33 | 24.67 | 24.15 | 24.40 | 00:00:00 | | 2008-09-16 | 3,937,800 | 24.09 | 24.74 | 23.71 | 24.43 | 00:00:00 | | 2008-09-17 | 3,639,900 | 24.36 | 24.46 | 23.43 | 23.43 | 00:00:00 | | 2008-09-18 | 4,126,100 | 23.65 | 23.85 | 22.52 | 23.26 | 00:00:00 | | 2008-09-19 | 3,816,700 | 23.96 | 24.35 | 22.70 | 23.57 | 00:00:00 | | 2008-09-22 | 2,550,700 | 23.47 | 23.57 | 22.70 | 22.73 | 00:00:00 | | 2008-09-23 | 1,940,100 | 22.76 | 23.28 | 22.63 | 22.70 | 00:00:00 | | 2008-09-24 | 2,203,700 | 22.64 | 22.91 | 22.13 | 22.56 | 00:00:00 | | 2008-09-25 | 2,167,800 | 22.69 | 23.37 | 22.46 | 23.20 | 00:00:00 | | 2008-09-26 | 1,365,400 | 22.95 | 23.27 | 22.78 | 23.18 | 00:00:00 | | 2008-09-29 | 2,265,800 | 22.75 | 22.88 | 21.45 | 21.55 | 00:00:00 | | 2008-09-30 | 2,592,200 | 21.72 | 22.77 | 21.32 | 22.74 | 00:00:00 | | 2008-10-01 | 2,444,200 | 22.41 | 23.00 | 22.33 | 22.50 | 00:00:00 | | 2008-10-02 | 2,694,200 | 22.49 | 22.55 | 21.82 | 21.87 | 00:00:00 | | 2008-10-03 | 2,637,000 | 22.15 | 22.43 | 21.01 | 21.12 | 00:00:00 | | 2008-10-06 | 3,965,600 | 20.73 | 20.80 | 19.35 | 19.91 | 00:00:00 | | 2008-10-07 | 3,361,200 | 19.91 | 20.08 | 18.60 | 18.63 | 00:00:00 | | 2008-10-08 | 3,192,300 | 18.32 | 19.43 | 18.25 | 18.67 | 00:00:00 | | 2008-10-09 | 2,711,500 | 18.98 | 19.17 | 17.88 | 18.17 | 00:00:00 | | 2008-10-10 | 3,952,900 | 17.56 | 18.46 | 16.98 | 17.82 | 00:00:00 | | 2008-10-13 | 2,991,000 | 18.84 | 20.00 | 18.56 | 19.96 | 00:00:00 | | 2008-10-14 | 2,571,000 | 20.22 | 20.23 | 19.00 | 19.30 | 00:00:00 | | 2008-10-15 | 2,879,600 | 19.10 | 19.28 | 17.40 | 17.43 | 00:00:00 | | 2008-10-16 | 2,760,100 | 17.49 | 18.54 | 16.80 | 18.54 | 00:00:00 | | 2008-10-17 | 2,199,900 | 18.19 | 19.47 | 17.77 | 18.79 | 00:00:00 | | 2008-10-20 | 1,075,700 | 19.03 | 19.72 | 18.56 | 19.62 | 00:00:00 | | 2008-10-21 | 1,679,700 | 19.40 | 19.53 | 18.40 | 18.47 | 00:00:00 | | 2008-10-22 | 2,690,400 | 18.40 | 18.76 | 18.03 | 18.47 | 00:00:00 | | 2008-10-23 | 2,394,000 | 18.29 | 18.74 | 17.63 | 18.60 | 00:00:00 | | 2008-10-24 | 1,965,900 | 17.77 | 18.67 | 17.77 | 18.20 | 00:00:00 | | 2008-10-27 | 1,933,900 | 18.16 | 18.37 | 17.42 | 17.51 | 00:00:00 | | 2008-10-28 | 3,495,400 | 18.38 | 19.28 | 17.87 | 19.25 | 00:00:00 | | 2008-10-29 | 2,267,900 | 19.29 | 19.79 | 18.63 | 19.37 | 00:00:00 | | 2008-10-30 | 2,326,900 | 19.75 | 20.33 | 19.56 | 20.25 | 00:00:00 | | 2008-10-31 | 3,000,000 | 20.01 | 20.71 | 20.00 | 20.22 | 00:00:00 | | 2008-11-03 | 1,319,400 | 20.27 | 20.39 | 19.80 | 20.00 | 00:00:00 | | 2008-11-04 | 1,802,700 | 20.18 | 20.32 | 19.81 | 20.13 | 00:00:00 | | 2008-11-05 | 1,765,700 | 19.83 | 19.94 | 18.95 | 18.95 | 00:00:00 | | 2008-11-06 | 3,469,000 | 18.70 | 19.41 | 18.55 | 19.00 | 00:00:00 | | 2008-11-07 | 1,627,300 | 19.05 | 20.00 | 18.93 | 19.75 | 00:00:00 | | 2008-11-10 | 1,577,100 | 20.13 | 20.17 | 19.55 | 19.91 | 00:00:00 | | 2008-11-11 | 1,594,600 | 19.54 | 19.98 | 19.20 | 19.60 | 00:00:00 | | 2008-11-12 | 1,790,900 | 19.23 | 19.58 | 19.11 | 19.16 | 00:00:00 | | 2008-11-13 | 3,005,100 | 18.96 | 20.69 | 18.60 | 20.65 | 00:00:00 | | 2008-11-14 | 2,226,500 | 20.14 | 20.89 | 19.82 | 20.01 | 00:00:00 | | 2008-11-17 | 2,918,300 | 19.89 | 20.52 | 19.40 | 20.21 | 00:00:00 | | 2008-11-18 | 3,200,000 | 20.37 | 20.59 | 19.46 | 19.77 | 00:00:00 | | 2008-11-19 | 2,290,700 | 19.37 | 19.92 | 18.41 | 18.44 | 00:00:00 | | 2008-11-20 | 3,031,900 | 18.35 | 19.32 | 18.03 | 18.49 | 00:00:00 | | 2008-11-21 | 4,521,100 | 18.68 | 19.67 | 18.16 | 19.65 | 00:00:00 | | 2008-11-24 | 2,984,800 | 19.88 | 20.90 | 19.69 | 20.76 | 00:00:00 | | 2008-11-25 | 3,162,400 | 20.55 | 20.61 | 19.80 | 20.00 | 00:00:00 | | 2008-11-26 | 2,877,800 | 19.88 | 20.63 | 19.88 | 20.53 | 00:00:00 | | 2008-11-28 | 683,100 | 20.41 | 20.68 | 20.19 | 20.61 | 00:00:00 | | 2008-12-01 | 2,610,100 | 20.17 | 20.20 | 19.37 | 19.40 | 00:00:00 | | 2008-12-02 | 2,803,700 | 19.45 | 19.62 | 18.59 | 19.01 | 00:00:00 | | 2008-12-03 | 2,058,500 | 18.48 | 19.44 | 18.31 | 18.99 | 00:00:00 | | 2008-12-04 | 2,070,300 | 18.89 | 19.15 | 18.14 | 18.34 | 00:00:00 | | 2008-12-05 | 2,103,700 | 18.46 | 19.12 | 17.74 | 19.01 | 00:00:00 | | 2008-12-08 | 1,633,700 | 19.28 | 19.93 | 19.02 | 19.69 | 00:00:00 | | 2008-12-09 | 1,496,400 | 19.42 | 19.99 | 19.18 | 19.35 | 00:00:00 | | 2008-12-10 | 1,193,800 | 19.51 | 19.83 | 19.14 | 19.54 | 00:00:00 | | 2008-12-11 | 1,828,000 | 19.40 | 19.60 | 18.52 | 18.68 | 00:00:00 | | 2008-12-12 | 2,118,800 | 18.33 | 19.12 | 18.33 | 19.04 | 00:00:00 | | 2008-12-15 | 1,152,700 | 19.48 | 19.48 | 18.61 | 18.88 | 00:00:00 | | 2008-12-16 | 2,645,200 | 19.06 | 19.98 | 18.95 | 19.86 | 00:00:00 | | 2008-12-17 | 1,871,200 | 19.58 | 19.99 | 19.47 | 19.48 | 00:00:00 | | 2008-12-18 | 2,323,800 | 19.31 | 19.49 | 18.24 | 18.57 | 00:00:00 | | 2008-12-19 | 2,180,300 | 18.80 | 19.07 | 18.43 | 18.62 | 00:00:00 | | 2008-12-22 | 3,397,100 | 19.08 | 19.09 | 18.16 | 18.38 | 00:00:00 | | 2008-12-23 | 1,408,100 | 18.52 | 18.73 | 18.23 | 18.35 | 00:00:00 | | 2008-12-24 | 465,300 | 18.30 | 18.69 | 18.30 | 18.52 | 00:00:00 | | 2008-12-26 | 366,800 | 18.51 | 18.65 | 18.40 | 18.53 | 00:00:00 | | 2008-12-29 | 903,800 | 18.55 | 18.66 | 18.32 | 18.50 | 00:00:00 | | 2008-12-30 | 1,012,100 | 18.51 | 18.97 | 18.41 | 18.96 | 00:00:00 | | 2008-12-31 | 1,657,100 | 18.99 | 19.07 | 18.66 | 18.99 | 00:00:00 | | 2009-01-02 | 2,315,300 | 19.07 | 19.98 | 18.94 | 19.74 | 00:00:00 | | 2009-01-05 | 2,910,700 | 19.79 | 20.44 | 19.38 | 20.21 | 00:00:00 | | 2009-01-06 | 2,062,100 | 20.44 | 20.89 | 20.11 | 20.58 | 00:00:00 | | 2009-01-07 | 3,307,700 | 20.39 | 20.81 | 20.32 | 20.77 | 00:00:00 | | 2009-01-08 | 2,129,400 | 20.77 | 21.27 | 20.55 | 21.21 | 00:00:00 | | 2009-01-09 | 3,676,600 | 21.84 | 21.98 | 20.96 | 21.13 | 00:00:00 | | 2009-01-12 | 2,254,500 | 21.07 | 21.16 | 20.84 | 21.06 | 00:00:00 | | 2009-01-13 | 2,807,200 | 21.09 | 21.54 | 21.03 | 21.32 | 00:00:00 | | 2009-01-14 | 2,419,800 | 21.22 | 21.61 | 20.97 | 21.25 | 00:00:00 | | 2009-01-15 | 3,686,000 | 21.00 | 21.38 | 20.76 | 20.90 | 00:00:00 | | 2009-01-16 | 2,569,200 | 21.18 | 21.24 | 20.25 | 20.96 | 00:00:00 | | 2009-01-20 | 3,065,800 | 21.41 | 21.75 | 20.95 | 20.95 | 00:00:00 | | 2009-01-21 | 4,083,300 | 21.17 | 21.87 | 20.79 | 21.83 | 00:00:00 | | 2009-01-22 | 4,297,400 | 21.18 | 21.67 | 20.96 | 21.05 | 00:00:00 | | 2009-01-23 | 2,561,700 | 20.80 | 21.26 | 20.73 | 21.00 | 00:00:00 | | 2009-01-26 | 3,353,900 | 20.87 | 21.48 | 20.74 | 21.04 | 00:00:00 | | 2009-01-27 | 5,982,500 | 21.99 | 23.35 | 21.80 | 22.84 | 00:00:00 | | 2009-01-28 | 3,546,000 | 22.92 | 23.20 | 22.51 | 22.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
