TR4DER - Check Point Softw [CHKP] Historical Prices

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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-07-21	1,675,500	24.40	24.57	24.17	24.57	00:00:00
2009-07-22	1,814,100	24.43	24.84	24.17	24.57	00:00:00
2009-07-23	2,110,700	24.58	24.86	24.37	24.73	00:00:00
2009-07-24	1,712,700	24.46	24.84	24.24	24.80	00:00:00
2009-07-27	1,901,300	24.80	24.90	24.52	24.84	00:00:00
2009-07-28	6,703,900	26.18	26.68	25.82	26.09	00:00:00
2009-07-29	3,166,200	25.68	26.68	25.64	26.47	00:00:00
2009-07-30	2,837,800	26.45	27.15	26.24	26.64	00:00:00
2009-07-31	2,781,200	26.54	27.22	26.46	26.69	00:00:00
2009-08-03	3,073,900	26.50	26.88	26.33	26.81	00:00:00
2009-08-04	2,473,400	26.60	26.94	26.30	26.59	00:00:00
2009-08-05	1,920,700	26.62	26.79	26.26	26.77	00:00:00
2009-08-06	2,070,700	26.85	26.98	26.48	26.83	00:00:00
2009-08-07	1,682,300	27.02	27.35	26.87	27.17	00:00:00
2009-08-10	1,033,500	26.98	27.34	26.89	27.09	00:00:00
2009-08-11	1,259,300	26.89	27.03	26.63	26.82	00:00:00
2009-08-12	2,797,700	26.82	27.65	26.58	27.42	00:00:00
2009-08-13	5,852,100	27.56	28.73	27.42	28.63	00:00:00
2009-08-14	3,404,200	28.22	28.54	27.92	27.98	00:00:00
2009-08-17	2,065,000	27.80	27.85	27.36	27.53	00:00:00
2009-08-18	1,990,800	27.56	27.80	27.46	27.55	00:00:00
2009-08-19	3,913,700	27.35	27.99	27.24	27.86	00:00:00
2009-08-20	3,707,600	27.80	28.42	27.75	28.23	00:00:00
2009-08-21	1,948,800	28.45	28.45	28.04	28.25	00:00:00
2009-08-24	2,004,000	28.25	28.55	28.01	28.26	00:00:00
2009-08-25	2,896,000	28.37	28.60	28.20	28.29	00:00:00
2009-08-26	1,690,500	28.29	28.39	28.04	28.18	00:00:00
2009-08-27	1,937,200	28.01	28.17	27.58	27.90	00:00:00
2009-08-28	1,578,900	28.14	28.36	27.70	28.07	00:00:00
2009-08-31	1,514,900	27.79	28.08	27.65	27.87	00:00:00
2009-09-01	2,557,100	27.80	28.21	27.08	27.11	00:00:00
2009-09-02	1,397,200	27.01	27.36	26.73	27.02	00:00:00
2009-09-03	2,793,700	27.07	27.17	26.50	26.77	00:00:00
2009-09-04	1,613,500	26.81	27.57	26.77	27.49	00:00:00
2009-09-08	1,698,900	27.66	27.69	27.16	27.38	00:00:00
2009-09-09	2,727,700	27.12	27.80	27.09	27.61	00:00:00
2009-09-10	1,202,400	27.60	27.88	27.35	27.83	00:00:00
2009-09-11	1,502,000	27.82	27.93	27.56	27.66	00:00:00
2009-09-14	1,354,100	27.77	27.91	27.50	27.84	00:00:00
2009-09-15	1,869,500	27.66	27.78	27.18	27.46	00:00:00
2009-09-16	2,313,700	27.57	28.03	27.26	28.02	00:00:00
2009-09-17	2,075,300	28.03	28.03	27.47	27.75	00:00:00
2009-09-18	3,038,500	27.87	28.01	27.10	27.28	00:00:00
2009-09-21	3,130,400	27.16	27.35	26.93	27.19	00:00:00
2009-09-22	1,653,800	27.18	27.32	26.93	27.24	00:00:00
2009-09-23	3,736,200	27.56	28.27	27.50	27.86	00:00:00
2009-09-24	2,182,700	28.00	28.22	27.80	27.93	00:00:00
2009-09-25	2,694,000	27.99	28.36	27.84	27.87	00:00:00
2009-09-28	1,896,300	28.02	28.34	27.97	28.05	00:00:00
2009-09-29	1,242,300	28.00	28.01	27.61	27.89	00:00:00
2009-09-30	4,067,700	28.00	28.47	27.40	28.35	00:00:00
2009-10-01	3,206,600	28.28	28.36	27.88	27.96	00:00:00
2009-10-02	4,607,500	28.20	29.03	27.91	28.47	00:00:00
2009-10-05	2,822,900	28.45	28.76	28.11	28.41	00:00:00
2009-10-06	4,006,800	28.50	29.30	28.43	29.19	00:00:00
2009-10-07	1,813,700	29.29	29.40	28.99	29.40	00:00:00
2009-10-08	2,357,800	29.35	29.54	29.20	29.27	00:00:00
2009-10-09	1,620,400	29.20	29.64	28.96	29.62	00:00:00
2009-10-12	1,963,500	29.67	29.92	29.50	29.88	00:00:00
2009-10-13	1,460,100	29.86	29.91	29.62	29.74	00:00:00
2009-10-14	2,640,600	29.87	30.15	29.82	29.96	00:00:00
2009-10-15	1,969,800	29.78	29.88	29.35	29.69	00:00:00
2009-10-16	1,648,100	29.64	29.73	29.24	29.60	00:00:00
2009-10-19	2,191,600	29.69	30.23	29.40	30.08	00:00:00
2009-10-20	2,848,800	30.34	30.38	29.87	30.15	00:00:00
2009-10-21	2,265,800	30.08	30.75	30.04	30.10	00:00:00
2009-10-22	5,711,100	30.75	31.96	30.75	31.61	00:00:00
2009-10-23	3,529,200	31.61	32.08	31.28	31.80	00:00:00
2009-10-26	2,959,300	31.83	32.49	31.68	31.74	00:00:00
2009-10-27	1,751,900	31.79	31.90	30.95	31.31	00:00:00
2009-10-28	2,397,600	30.98	31.46	30.50	30.73	00:00:00
2009-10-29	2,163,400	30.74	31.32	30.66	31.31	00:00:00
2009-10-30	3,082,200	31.39	31.39	30.59	31.05	00:00:00
2009-11-02	1,978,600	30.99	31.31	30.80	31.12	00:00:00
2009-11-03	1,801,600	30.92	31.05	30.65	31.01	00:00:00
2009-11-04	2,391,500	30.94	31.32	30.84	31.00	00:00:00
2009-11-05	2,402,200	31.51	32.40	31.45	32.37	00:00:00
2009-11-06	2,502,800	32.36	32.50	32.01	32.31	00:00:00
2009-11-09	1,642,900	32.36	32.89	32.36	32.61	00:00:00
2009-11-10	2,033,600	32.48	32.61	32.14	32.31	00:00:00
2009-11-11	2,476,800	32.36	32.39	32.13	32.27	00:00:00
2009-11-12	2,481,700	32.33	32.63	31.90	31.97	00:00:00
2009-11-13	1,492,700	32.00	32.37	31.97	32.32	00:00:00
2009-11-16	1,895,200	32.30	33.00	32.20	32.90	00:00:00
2009-11-17	1,704,400	32.85	32.88	32.64	32.82	00:00:00
2009-11-18	2,010,300	32.77	33.24	32.68	33.18	00:00:00
2009-11-19	1,742,900	33.13	33.17	32.59	32.77	00:00:00
2009-11-20	1,708,700	32.44	32.65	32.39	32.48	00:00:00
2009-11-23	2,037,200	32.65	33.20	32.61	33.19	00:00:00
2009-11-24	1,866,000	33.17	33.21	32.75	32.90	00:00:00
2009-11-25	1,547,500	32.89	32.93	32.47	32.54	00:00:00
2009-11-27	1,923,100	32.11	32.23	31.91	31.94	00:00:00
2009-11-30	5,336,400	31.86	31.92	30.74	31.59	00:00:00
2009-12-01	3,807,900	31.78	33.06	31.65	32.78	00:00:00
2009-12-02	1,963,600	32.76	33.20	32.74	32.86	00:00:00
2009-12-03	1,707,000	33.02	33.02	32.43	32.44	00:00:00
2009-12-04	3,134,100	32.85	33.10	32.60	33.06	00:00:00
2009-12-07	3,168,600	33.15	33.76	33.01	33.45	00:00:00
2009-12-08	2,064,800	33.31	33.47	32.79	33.39	00:00:00
2009-12-09	1,475,300	33.27	33.40	32.79	33.10	00:00:00
2009-12-10	1,648,400	33.12	33.38	32.94	33.11	00:00:00
2009-12-11	990,700	33.28	33.43	32.92	33.37	00:00:00
2009-12-14	1,252,700	33.45	33.66	33.22	33.53	00:00:00
2009-12-15	1,026,500	33.39	33.53	33.16	33.31	00:00:00
2009-12-16	2,023,500	33.37	33.78	33.37	33.73	00:00:00
2009-12-17	1,661,900	33.54	33.61	32.86	32.94	00:00:00
2009-12-18	1,528,400	33.02	33.25	32.76	33.13	00:00:00
2009-12-21	1,372,700	33.23	33.44	33.06	33.14	00:00:00
2009-12-22	2,058,000	33.35	33.35	32.97	33.19	00:00:00
2009-12-23	1,621,900	33.33	34.05	33.20	33.81	00:00:00
2009-12-24	645,300	33.95	34.17	33.90	34.06	00:00:00
2009-12-28	903,400	34.08	34.38	33.97	34.25	00:00:00
2009-12-29	1,313,900	34.33	34.57	34.04	34.23	00:00:00
2009-12-30	785,500	34.12	34.32	34.04	34.27	00:00:00
2009-12-31	735,800	34.53	34.53	33.83	33.88	00:00:00
2010-01-04	1,270,500	34.32	34.39	33.96	34.11	00:00:00
2010-01-05	3,147,500	33.56	33.87	32.75	33.82	00:00:00
2010-01-06	2,330,900	33.85	34.37	33.71	34.00	00:00:00
2010-01-07	1,614,100	34.13	34.13	33.77	33.92	00:00:00
2010-01-08	1,773,400	33.77	33.97	33.55	33.59	00:00:00
2010-01-11	2,436,500	33.67	33.81	33.37	33.68	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>