|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 3,546,000 | 22.92 | 23.20 | 22.51 | 22.82 | 00:00:00 | | 2009-01-29 | 3,356,200 | 22.56 | 23.05 | 22.16 | 22.49 | 00:00:00 | | 2009-01-30 | 4,063,400 | 22.60 | 23.09 | 22.42 | 22.67 | 00:00:00 | | 2009-02-02 | 3,687,700 | 22.26 | 23.15 | 22.21 | 22.76 | 00:00:00 | | 2009-02-03 | 4,168,500 | 22.35 | 23.19 | 22.34 | 23.15 | 00:00:00 | | 2009-02-04 | 4,052,700 | 23.15 | 23.25 | 22.40 | 22.54 | 00:00:00 | | 2009-02-05 | 5,068,000 | 22.23 | 22.72 | 22.03 | 22.12 | 00:00:00 | | 2009-02-06 | 3,555,300 | 22.13 | 23.06 | 22.03 | 23.03 | 00:00:00 | | 2009-02-09 | 3,297,800 | 22.90 | 23.41 | 22.74 | 23.34 | 00:00:00 | | 2009-02-10 | 4,020,400 | 23.10 | 23.33 | 22.65 | 22.79 | 00:00:00 | | 2009-02-11 | 2,889,000 | 22.90 | 23.22 | 22.80 | 22.95 | 00:00:00 | | 2009-02-12 | 4,028,200 | 22.65 | 23.17 | 22.61 | 22.91 | 00:00:00 | | 2009-02-13 | 4,829,100 | 22.91 | 23.35 | 22.83 | 23.17 | 00:00:00 | | 2009-02-17 | 3,265,600 | 22.75 | 23.13 | 22.46 | 22.88 | 00:00:00 | | 2009-02-18 | 3,778,800 | 22.94 | 23.55 | 22.50 | 22.75 | 00:00:00 | | 2009-02-19 | 4,142,500 | 22.80 | 23.03 | 22.04 | 22.04 | 00:00:00 | | 2009-02-20 | 4,995,600 | 22.09 | 22.50 | 21.60 | 21.90 | 00:00:00 | | 2009-02-23 | 2,607,200 | 21.98 | 22.25 | 21.36 | 21.42 | 00:00:00 | | 2009-02-24 | 3,634,300 | 21.49 | 22.41 | 21.36 | 22.35 | 00:00:00 | | 2009-02-25 | 5,629,300 | 22.13 | 22.76 | 22.06 | 22.41 | 00:00:00 | | 2009-02-26 | 4,698,800 | 22.61 | 22.74 | 21.57 | 21.57 | 00:00:00 | | 2009-02-27 | 5,140,600 | 21.98 | 22.21 | 21.57 | 21.97 | 00:00:00 | | 2009-03-02 | 4,183,500 | 21.77 | 22.14 | 21.20 | 21.36 | 00:00:00 | | 2009-03-03 | 3,017,500 | 21.59 | 21.75 | 21.34 | 21.41 | 00:00:00 | | 2009-03-04 | 2,741,500 | 21.90 | 22.12 | 21.73 | 21.82 | 00:00:00 | | 2009-03-05 | 3,140,200 | 21.53 | 22.11 | 21.11 | 21.24 | 00:00:00 | | 2009-03-06 | 2,576,800 | 21.46 | 21.73 | 20.75 | 21.04 | 00:00:00 | | 2009-03-09 | 3,371,900 | 20.83 | 21.26 | 20.00 | 20.10 | 00:00:00 | | 2009-03-10 | 3,031,800 | 20.83 | 21.17 | 20.33 | 20.89 | 00:00:00 | | 2009-03-11 | 2,846,800 | 20.91 | 21.16 | 20.45 | 20.72 | 00:00:00 | | 2009-03-12 | 2,944,200 | 20.62 | 21.60 | 20.32 | 21.48 | 00:00:00 | | 2009-03-13 | 3,600,300 | 21.23 | 21.61 | 21.13 | 21.45 | 00:00:00 | | 2009-03-16 | 2,601,800 | 21.76 | 21.92 | 21.12 | 21.12 | 00:00:00 | | 2009-03-17 | 2,675,900 | 21.24 | 21.53 | 20.98 | 21.53 | 00:00:00 | | 2009-03-18 | 3,243,200 | 20.90 | 21.94 | 20.90 | 21.40 | 00:00:00 | | 2009-03-19 | 2,698,700 | 21.02 | 21.99 | 20.85 | 21.10 | 00:00:00 | | 2009-03-20 | 2,497,900 | 21.27 | 21.43 | 20.92 | 20.99 | 00:00:00 | | 2009-03-23 | 2,047,100 | 21.32 | 21.76 | 21.09 | 21.76 | 00:00:00 | | 2009-03-24 | 2,240,200 | 21.73 | 21.73 | 20.97 | 21.54 | 00:00:00 | | 2009-03-25 | 3,309,800 | 21.62 | 21.99 | 21.10 | 21.67 | 00:00:00 | | 2009-03-26 | 6,374,700 | 21.82 | 23.18 | 21.82 | 22.96 | 00:00:00 | | 2009-03-27 | 3,048,700 | 22.48 | 22.67 | 22.01 | 22.06 | 00:00:00 | | 2009-03-30 | 3,849,700 | 21.47 | 21.95 | 21.37 | 21.68 | 00:00:00 | | 2009-03-31 | 3,722,700 | 22.00 | 22.70 | 21.84 | 22.21 | 00:00:00 | | 2009-04-01 | 3,473,400 | 22.35 | 22.51 | 21.93 | 22.15 | 00:00:00 | | 2009-04-02 | 3,615,200 | 22.57 | 23.18 | 22.25 | 22.77 | 00:00:00 | | 2009-04-03 | 2,198,400 | 22.62 | 22.79 | 22.41 | 22.71 | 00:00:00 | | 2009-04-06 | 3,214,200 | 22.72 | 23.27 | 22.28 | 23.22 | 00:00:00 | | 2009-04-07 | 3,156,200 | 22.87 | 23.48 | 22.77 | 23.00 | 00:00:00 | | 2009-04-08 | 2,896,400 | 23.20 | 23.88 | 23.20 | 23.67 | 00:00:00 | | 2009-04-09 | 3,343,900 | 23.84 | 24.28 | 23.78 | 24.25 | 00:00:00 | | 2009-04-13 | 2,381,400 | 24.19 | 24.19 | 23.62 | 24.05 | 00:00:00 | | 2009-04-14 | 5,382,300 | 24.05 | 24.77 | 23.84 | 24.32 | 00:00:00 | | 2009-04-15 | 2,245,300 | 24.50 | 24.51 | 23.92 | 24.17 | 00:00:00 | | 2009-04-16 | 2,950,700 | 24.44 | 24.50 | 24.01 | 24.44 | 00:00:00 | | 2009-04-17 | 3,717,900 | 24.40 | 24.85 | 24.07 | 24.72 | 00:00:00 | | 2009-04-20 | 3,284,100 | 24.48 | 25.05 | 24.31 | 24.65 | 00:00:00 | | 2009-04-21 | 3,121,600 | 24.44 | 25.10 | 24.44 | 24.93 | 00:00:00 | | 2009-04-22 | 2,611,300 | 24.70 | 25.35 | 24.45 | 24.93 | 00:00:00 | | 2009-04-23 | 2,468,800 | 25.08 | 25.08 | 24.44 | 24.75 | 00:00:00 | | 2009-04-24 | 4,282,800 | 24.89 | 25.44 | 24.51 | 25.18 | 00:00:00 | | 2009-04-27 | 6,981,200 | 24.12 | 24.38 | 23.26 | 23.59 | 00:00:00 | | 2009-04-28 | 4,236,500 | 23.42 | 23.61 | 22.86 | 23.27 | 00:00:00 | | 2009-04-29 | 3,867,900 | 23.37 | 23.63 | 22.84 | 22.93 | 00:00:00 | | 2009-04-30 | 4,623,400 | 23.00 | 23.54 | 22.93 | 23.17 | 00:00:00 | | 2009-05-01 | 2,589,800 | 23.09 | 23.63 | 23.01 | 23.63 | 00:00:00 | | 2009-05-04 | 3,015,100 | 23.97 | 24.02 | 23.51 | 23.85 | 00:00:00 | | 2009-05-05 | 3,951,100 | 23.83 | 24.04 | 23.55 | 23.82 | 00:00:00 | | 2009-05-06 | 4,967,000 | 23.96 | 24.05 | 22.65 | 22.79 | 00:00:00 | | 2009-05-07 | 3,971,800 | 23.14 | 23.23 | 22.20 | 22.46 | 00:00:00 | | 2009-05-08 | 1,834,000 | 22.68 | 22.85 | 22.28 | 22.38 | 00:00:00 | | 2009-05-11 | 2,115,400 | 22.28 | 23.19 | 22.25 | 22.87 | 00:00:00 | | 2009-05-12 | 3,309,200 | 23.10 | 23.10 | 21.97 | 22.18 | 00:00:00 | | 2009-05-13 | 1,905,700 | 22.10 | 22.24 | 21.78 | 21.95 | 00:00:00 | | 2009-05-14 | 1,731,700 | 22.11 | 22.50 | 22.00 | 22.33 | 00:00:00 | | 2009-05-15 | 1,239,400 | 22.30 | 22.53 | 22.08 | 22.31 | 00:00:00 | | 2009-05-18 | 3,749,900 | 22.67 | 23.16 | 22.47 | 23.13 | 00:00:00 | | 2009-05-19 | 3,057,900 | 23.10 | 23.82 | 22.82 | 23.65 | 00:00:00 | | 2009-05-20 | 3,196,100 | 23.81 | 24.20 | 23.60 | 23.93 | 00:00:00 | | 2009-05-21 | 2,024,200 | 23.71 | 24.05 | 23.40 | 23.73 | 00:00:00 | | 2009-05-22 | 1,321,100 | 23.75 | 23.87 | 23.44 | 23.61 | 00:00:00 | | 2009-05-26 | 2,755,600 | 23.33 | 24.18 | 23.26 | 23.79 | 00:00:00 | | 2009-05-27 | 3,781,500 | 23.64 | 23.65 | 22.80 | 22.92 | 00:00:00 | | 2009-05-28 | 2,443,200 | 22.72 | 23.35 | 22.72 | 23.30 | 00:00:00 | | 2009-05-29 | 2,123,900 | 23.50 | 23.50 | 23.08 | 23.35 | 00:00:00 | | 2009-06-01 | 2,594,800 | 23.38 | 23.80 | 23.38 | 23.55 | 00:00:00 | | 2009-06-02 | 2,341,300 | 23.63 | 23.93 | 23.41 | 23.76 | 00:00:00 | | 2009-06-03 | 2,313,800 | 23.73 | 23.93 | 23.36 | 23.49 | 00:00:00 | | 2009-06-04 | 2,384,200 | 23.42 | 23.57 | 23.22 | 23.37 | 00:00:00 | | 2009-06-05 | 2,436,300 | 23.53 | 23.93 | 23.26 | 23.88 | 00:00:00 | | 2009-06-08 | 1,605,100 | 23.89 | 24.00 | 23.59 | 23.78 | 00:00:00 | | 2009-06-09 | 1,365,300 | 23.79 | 23.99 | 23.66 | 23.86 | 00:00:00 | | 2009-06-10 | 2,374,500 | 24.04 | 24.10 | 23.60 | 23.98 | 00:00:00 | | 2009-06-11 | 3,966,500 | 24.01 | 24.38 | 23.81 | 23.84 | 00:00:00 | | 2009-06-12 | 2,497,700 | 23.83 | 24.17 | 23.69 | 24.09 | 00:00:00 | | 2009-06-15 | 2,331,300 | 23.85 | 24.05 | 23.50 | 24.01 | 00:00:00 | | 2009-06-16 | 1,896,100 | 24.20 | 24.24 | 23.67 | 23.70 | 00:00:00 | | 2009-06-17 | 2,621,700 | 23.92 | 24.20 | 23.61 | 23.96 | 00:00:00 | | 2009-06-18 | 2,537,800 | 23.92 | 23.96 | 23.14 | 23.35 | 00:00:00 | | 2009-06-19 | 1,670,800 | 23.54 | 23.75 | 23.26 | 23.39 | 00:00:00 | | 2009-06-22 | 2,362,700 | 23.02 | 23.09 | 22.69 | 22.83 | 00:00:00 | | 2009-06-23 | 1,740,900 | 23.00 | 23.04 | 22.62 | 22.84 | 00:00:00 | | 2009-06-24 | 3,453,000 | 22.97 | 23.81 | 22.89 | 23.72 | 00:00:00 | | 2009-06-25 | 2,383,000 | 23.66 | 23.79 | 23.40 | 23.70 | 00:00:00 | | 2009-06-26 | 1,864,600 | 23.52 | 24.02 | 23.43 | 23.65 | 00:00:00 | | 2009-06-29 | 2,015,500 | 23.70 | 23.90 | 23.25 | 23.58 | 00:00:00 | | 2009-06-30 | 1,817,200 | 23.58 | 23.73 | 23.23 | 23.47 | 00:00:00 | | 2009-07-01 | 3,680,300 | 23.05 | 23.50 | 22.79 | 23.22 | 00:00:00 | | 2009-07-02 | 2,746,600 | 22.99 | 23.13 | 22.76 | 23.05 | 00:00:00 | | 2009-07-06 | 2,274,300 | 22.87 | 22.94 | 22.65 | 22.94 | 00:00:00 | | 2009-07-07 | 3,672,500 | 22.82 | 23.21 | 22.13 | 22.24 | 00:00:00 | | 2009-07-08 | 2,805,000 | 22.34 | 22.62 | 22.13 | 22.27 | 00:00:00 | | 2009-07-09 | 1,472,000 | 22.43 | 22.50 | 22.03 | 22.36 | 00:00:00 | | 2009-07-10 | 1,418,000 | 22.30 | 22.72 | 22.13 | 22.37 | 00:00:00 | | 2009-07-13 | 2,119,100 | 22.39 | 22.87 | 22.01 | 22.87 | 00:00:00 | | 2009-07-14 | 1,530,100 | 22.70 | 23.18 | 22.62 | 23.12 | 00:00:00 | | 2009-07-15 | 3,598,900 | 23.20 | 23.93 | 23.14 | 23.87 | 00:00:00 | | 2009-07-16 | 3,174,700 | 23.84 | 24.46 | 23.69 | 24.18 | 00:00:00 | | 2009-07-17 | 2,197,800 | 24.31 | 24.41 | 24.00 | 24.31 | 00:00:00 | | 2009-07-20 | 1,382,600 | 24.33 | 24.49 | 24.18 | 24.45 | 00:00:00 | | 2009-07-21 | 1,675,500 | 24.40 | 24.57 | 24.17 | 24.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
