|
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 | 2000-06-23 | 6,788,100 | 219.50 | 222.94 | 210.00 | 213.63 | 00:00:00 | 2000-06-26 | 5,061,000 | 213.56 | 219.50 | 208.00 | 218.69 | 00:00:00 | 2000-06-27 | 3,295,200 | 220.75 | 226.50 | 216.94 | 219.69 | 00:00:00 | 2000-06-28 | 3,251,100 | 220.00 | 228.75 | 213.00 | 215.78 | 00:00:00 | 2000-06-29 | 4,187,400 | 211.38 | 217.81 | 205.25 | 210.06 | 00:00:00 | 2000-06-30 | 6,618,600 | 217.81 | 227.00 | 209.50 | 211.75 | 00:00:00 | 2000-07-03 | 2,402,100 | 212.06 | 220.75 | 212.00 | 220.63 | 00:00:00 | 2000-07-05 | 3,462,600 | 218.00 | 219.38 | 210.00 | 210.56 | 00:00:00 | 2000-07-06 | 3,228,600 | 213.16 | 217.00 | 205.25 | 216.00 | 00:00:00 | 2000-07-07 | 4,317,600 | 216.94 | 226.25 | 212.13 | 225.00 | 00:00:00 | 2000-07-10 | 3,036,900 | 225.13 | 226.75 | 219.25 | 220.63 | 00:00:00 | 2000-07-11 | 2,683,500 | 220.50 | 225.50 | 212.25 | 214.38 | 00:00:00 | 2000-07-12 | 5,346,900 | 218.94 | 234.56 | 217.38 | 231.69 | 00:00:00 | 2000-07-13 | 5,426,700 | 235.94 | 239.88 | 227.31 | 234.94 | 00:00:00 | 2000-07-14 | 2,662,800 | 238.63 | 239.63 | 229.81 | 234.25 | 00:00:00 | 2000-07-17 | 10,295,400 | 233.75 | 264.19 | 233.13 | 260.81 | 00:00:00 | 2000-07-18 | 9,983,700 | 255.38 | 264.00 | 244.00 | 250.56 | 00:00:00 | 2000-07-19 | 13,686,000 | 247.63 | 250.00 | 216.63 | 224.88 | 00:00:00 | 2000-07-20 | 10,450,800 | 238.38 | 250.50 | 235.63 | 243.25 | 00:00:00 | 2000-07-21 | 5,381,700 | 243.00 | 252.88 | 236.81 | 251.00 | 00:00:00 | 2000-07-24 | 5,549,400 | 250.06 | 258.63 | 237.50 | 240.00 | 00:00:00 | 2000-07-25 | 4,702,500 | 240.94 | 241.00 | 227.00 | 234.75 | 00:00:00 | 2000-07-26 | 3,779,700 | 118.69 | 122.19 | 111.00 | 121.75 | 00:00:00 | 2000-07-27 | 2,466,200 | 120.75 | 122.44 | 117.00 | 119.69 | 00:00:00 | 2000-07-28 | 3,710,800 | 117.00 | 118.12 | 104.87 | 107.37 | 00:00:00 | 2000-07-31 | 4,479,900 | 112.12 | 118.00 | 108.37 | 116.00 | 00:00:00 | 2000-08-01 | 2,450,800 | 115.44 | 115.94 | 108.75 | 109.81 | 00:00:00 | 2000-08-02 | 4,566,000 | 107.94 | 117.00 | 105.87 | 113.19 | 00:00:00 | 2000-08-03 | 3,878,200 | 107.87 | 114.00 | 106.50 | 112.62 | 00:00:00 | 2000-08-04 | 2,840,000 | 116.11 | 120.00 | 114.00 | 119.50 | 00:00:00 | 2000-08-07 | 3,206,100 | 119.87 | 127.37 | 118.69 | 125.94 | 00:00:00 | 2000-08-08 | 3,704,100 | 124.50 | 132.75 | 124.00 | 129.81 | 00:00:00 | 2000-08-09 | 3,785,600 | 132.50 | 136.38 | 127.12 | 128.81 | 00:00:00 | 2000-08-10 | 1,824,400 | 128.13 | 129.50 | 121.87 | 124.94 | 00:00:00 | 2000-08-11 | 2,777,000 | 122.00 | 123.00 | 118.25 | 119.75 | 00:00:00 | 2000-08-14 | 2,842,800 | 120.75 | 125.25 | 119.00 | 123.94 | 00:00:00 | 2000-08-15 | 1,915,500 | 124.00 | 124.81 | 121.75 | 123.25 | 00:00:00 | 2000-08-16 | 3,387,000 | 123.56 | 129.94 | 122.44 | 124.87 | 00:00:00 | 2000-08-17 | 3,654,400 | 122.06 | 128.25 | 121.62 | 128.25 | 00:00:00 | 2000-08-18 | 2,726,000 | 129.94 | 130.00 | 126.44 | 127.87 | 00:00:00 | 2000-08-21 | 2,204,600 | 130.50 | 131.38 | 128.75 | 129.88 | 00:00:00 | 2000-08-22 | 2,481,300 | 131.63 | 134.25 | 129.13 | 129.94 | 00:00:00 | 2000-08-23 | 1,798,500 | 128.06 | 132.00 | 128.00 | 131.56 | 00:00:00 | 2000-08-24 | 1,685,800 | 132.25 | 135.00 | 128.50 | 133.75 | 00:00:00 | 2000-08-25 | 1,143,300 | 133.81 | 133.88 | 131.25 | 132.38 | 00:00:00 | 2000-08-28 | 2,532,300 | 132.19 | 137.38 | 132.13 | 137.13 | 00:00:00 | 2000-08-29 | 3,299,600 | 136.31 | 145.19 | 135.88 | 145.13 | 00:00:00 | 2000-08-30 | 2,452,800 | 143.88 | 144.50 | 140.31 | 142.63 | 00:00:00 | 2000-08-31 | 3,350,800 | 144.44 | 149.63 | 143.25 | 145.81 | 00:00:00 | 2000-09-01 | 1,199,400 | 149.75 | 149.75 | 145.88 | 149.44 | 00:00:00 | 2000-09-05 | 3,032,100 | 150.25 | 158.50 | 149.94 | 154.50 | 00:00:00 | 2000-09-06 | 3,087,600 | 154.56 | 155.00 | 140.75 | 146.02 | 00:00:00 | 2000-09-07 | 3,937,600 | 145.31 | 153.50 | 142.00 | 153.19 | 00:00:00 | 2000-09-08 | 1,855,500 | 152.81 | 154.50 | 146.00 | 146.25 | 00:00:00 | 2000-09-11 | 3,903,800 | 145.75 | 149.50 | 135.50 | 138.06 | 00:00:00 | 2000-09-12 | 4,848,400 | 141.13 | 147.50 | 139.00 | 140.75 | 00:00:00 | 2000-09-13 | 4,125,200 | 136.81 | 152.63 | 136.06 | 151.88 | 00:00:00 | 2000-09-14 | 3,148,400 | 153.75 | 160.00 | 151.25 | 153.94 | 00:00:00 | 2000-09-15 | 2,438,800 | 156.13 | 156.13 | 149.38 | 151.25 | 00:00:00 | 2000-09-18 | 2,307,400 | 151.00 | 155.38 | 148.25 | 150.25 | 00:00:00 | 2000-09-19 | 2,602,800 | 151.06 | 157.00 | 147.69 | 156.25 | 00:00:00 | 2000-09-20 | 3,870,400 | 158.31 | 163.38 | 152.25 | 160.25 | 00:00:00 | 2000-09-21 | 3,537,000 | 160.25 | 160.44 | 150.69 | 151.06 | 00:00:00 | 2000-09-22 | 6,351,200 | 144.06 | 152.75 | 143.00 | 152.44 | 00:00:00 | 2000-09-25 | 4,126,000 | 157.75 | 157.75 | 151.38 | 152.56 | 00:00:00 | 2000-09-26 | 3,617,100 | 152.38 | 152.94 | 146.50 | 149.25 | 00:00:00 | 2000-09-27 | 3,150,800 | 151.69 | 151.81 | 141.27 | 143.81 | 00:00:00 | 2000-09-28 | 4,055,700 | 141.44 | 154.13 | 141.06 | 153.25 | 00:00:00 | 2000-09-29 | 3,856,400 | 151.75 | 162.63 | 148.56 | 157.50 | 00:00:00 | 2000-10-02 | 7,191,300 | 161.38 | 170.72 | 156.50 | 168.50 | 00:00:00 | 2000-10-03 | 5,348,800 | 169.25 | 171.00 | 152.00 | 155.88 | 00:00:00 | 2000-10-04 | 5,872,500 | 152.61 | 155.44 | 143.81 | 154.23 | 00:00:00 | 2000-10-05 | 3,276,000 | 154.75 | 163.13 | 153.75 | 159.38 | 00:00:00 | 2000-10-06 | 2,565,200 | 159.75 | 159.75 | 150.75 | 157.81 | 00:00:00 | 2000-10-09 | 2,675,800 | 155.50 | 164.75 | 150.25 | 160.75 | 00:00:00 | 2000-10-10 | 2,454,900 | 158.56 | 162.44 | 151.50 | 154.25 | 00:00:00 | 2000-10-11 | 5,747,400 | 149.00 | 151.44 | 140.44 | 147.75 | 00:00:00 | 2000-10-12 | 7,892,800 | 150.00 | 150.13 | 129.00 | 131.06 | 00:00:00 | 2000-10-13 | 7,029,000 | 125.50 | 142.38 | 120.00 | 140.00 | 00:00:00 | 2000-10-16 | 4,498,200 | 143.13 | 152.38 | 140.88 | 144.13 | 00:00:00 | 2000-10-17 | 4,298,700 | 148.94 | 156.75 | 142.13 | 146.94 | 00:00:00 | 2000-10-18 | 11,922,900 | 142.75 | 169.00 | 140.00 | 164.88 | 00:00:00 | 2000-10-19 | 6,506,100 | 169.75 | 174.50 | 168.38 | 169.75 | 00:00:00 | 2000-10-20 | 3,924,900 | 168.50 | 171.75 | 164.25 | 170.00 | 00:00:00 | 2000-10-23 | 2,944,800 | 167.50 | 171.50 | 162.50 | 169.38 | 00:00:00 | 2000-10-24 | 3,117,300 | 169.38 | 172.88 | 166.06 | 169.38 | 00:00:00 | 2000-10-25 | 6,668,200 | 167.25 | 177.88 | 157.88 | 160.69 | 00:00:00 | 2000-10-26 | 6,793,400 | 161.88 | 162.00 | 137.88 | 146.88 | 00:00:00 | 2000-10-27 | 3,004,500 | 152.00 | 160.00 | 149.75 | 156.94 | 00:00:00 | 2000-10-30 | 3,307,600 | 155.94 | 158.88 | 144.50 | 144.50 | 00:00:00 | 2000-10-31 | 4,174,600 | 144.75 | 160.00 | 143.00 | 158.38 | 00:00:00 | 2000-11-01 | 3,485,100 | 154.63 | 161.00 | 149.56 | 152.81 | 00:00:00 | 2000-11-02 | 2,247,300 | 153.75 | 159.25 | 153.56 | 154.25 | 00:00:00 | 2000-11-03 | 3,275,800 | 157.81 | 158.50 | 148.75 | 154.69 | 00:00:00 | 2000-11-06 | 3,595,200 | 155.31 | 165.00 | 154.13 | 164.50 | 00:00:00 | 2000-11-07 | 4,751,200 | 163.38 | 172.36 | 163.31 | 168.75 | 00:00:00 | 2000-11-08 | 2,549,400 | 170.69 | 172.88 | 159.50 | 159.81 | 00:00:00 | 2000-11-09 | 5,071,500 | 153.25 | 157.00 | 145.50 | 155.50 | 00:00:00 | 2000-11-10 | 2,866,200 | 150.06 | 156.75 | 139.00 | 140.31 | 00:00:00 | 2000-11-13 | 10,054,000 | 133.13 | 139.50 | 122.50 | 136.75 | 00:00:00 | 2000-11-14 | 5,379,000 | 142.94 | 148.00 | 136.06 | 137.69 | 00:00:00 | 2000-11-15 | 4,787,100 | 138.50 | 144.25 | 130.50 | 140.81 | 00:00:00 | 2000-11-16 | 3,362,800 | 137.81 | 141.00 | 132.25 | 132.38 | 00:00:00 | 2000-11-17 | 3,909,900 | 134.38 | 137.44 | 126.62 | 136.00 | 00:00:00 | 2000-11-20 | 6,062,400 | 129.50 | 131.25 | 112.25 | 112.50 | 00:00:00 | 2000-11-21 | 6,254,100 | 115.25 | 125.73 | 115.19 | 123.25 | 00:00:00 | 2000-11-22 | 7,725,900 | 119.94 | 122.81 | 103.75 | 104.44 | 00:00:00 | 2000-11-24 | 2,950,000 | 112.94 | 116.62 | 110.75 | 116.62 | 00:00:00 | 2000-11-27 | 5,684,700 | 123.00 | 129.75 | 120.00 | 123.81 | 00:00:00 | 2000-11-28 | 6,759,200 | 122.87 | 126.87 | 109.50 | 110.00 | 00:00:00 | 2000-11-29 | 11,994,400 | 115.00 | 115.06 | 91.00 | 103.00 | 00:00:00 | 2000-11-30 | 12,400,000 | 95.50 | 103.75 | 95.50 | 102.62 | 00:00:00 | 2000-12-01 | 9,356,800 | 105.37 | 113.25 | 100.50 | 104.81 | 00:00:00 | 2000-12-04 | 6,428,600 | 106.31 | 112.37 | 99.37 | 109.69 | 00:00:00 | 2000-12-05 | 10,000,200 | 114.50 | 134.31 | 114.06 | 132.92 | 00:00:00 | 2000-12-06 | 10,110,600 | 133.00 | 146.50 | 131.00 | 139.25 | 00:00:00 | 2000-12-07 | 5,338,000 | 132.94 | 144.50 | 130.50 | 137.94 | 00:00:00 | 2000-12-08 | 8,169,000 | 150.00 | 159.00 | 147.50 | 158.88 | 00:00:00 | 2000-12-11 | 8,353,200 | 161.38 | 169.25 | 152.31 | 154.44 | 00:00:00 | 2000-12-12 | 7,357,200 | 152.44 | 152.50 | 140.75 | 144.00 | 00:00:00 | 2000-12-13 | 6,668,000 | 150.88 | 152.00 | 140.50 | 144.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|