|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 835,100 | 45.76 | 45.99 | 45.71 | 45.90 | 00:00:00 | | 2010-12-23 | 918,800 | 45.79 | 46.08 | 45.63 | 45.85 | 00:00:00 | | 2010-12-27 | 578,000 | 45.66 | 46.08 | 45.40 | 45.92 | 00:00:00 | | 2010-12-28 | 664,300 | 45.93 | 46.18 | 45.61 | 45.83 | 00:00:00 | | 2010-12-29 | 913,500 | 45.77 | 46.16 | 45.61 | 45.79 | 00:00:00 | | 2010-12-30 | 1,448,900 | 45.94 | 47.08 | 45.83 | 46.02 | 00:00:00 | | 2010-12-31 | 1,003,400 | 45.99 | 46.27 | 45.61 | 46.26 | 00:00:00 | | 2011-01-03 | 1,918,000 | 46.75 | 47.94 | 46.69 | 46.89 | 00:00:00 | | 2011-01-04 | 1,374,600 | 46.96 | 47.16 | 46.42 | 46.88 | 00:00:00 | | 2011-01-05 | 2,953,700 | 46.77 | 48.78 | 46.50 | 48.36 | 00:00:00 | | 2011-01-06 | 3,768,800 | 47.97 | 47.97 | 46.22 | 46.72 | 00:00:00 | | 2011-01-07 | 2,428,300 | 46.74 | 46.95 | 45.29 | 45.79 | 00:00:00 | | 2011-01-10 | 6,204,700 | 45.03 | 45.32 | 43.20 | 44.90 | 00:00:00 | | 2011-01-11 | 2,144,000 | 45.05 | 45.38 | 44.75 | 44.98 | 00:00:00 | | 2011-01-12 | 1,622,300 | 45.12 | 45.59 | 44.32 | 45.15 | 00:00:00 | | 2011-01-13 | 1,915,700 | 45.30 | 45.38 | 44.95 | 45.18 | 00:00:00 | | 2011-01-14 | 2,416,400 | 45.15 | 46.26 | 45.15 | 46.20 | 00:00:00 | | 2011-01-18 | 1,961,500 | 46.33 | 46.67 | 45.79 | 46.35 | 00:00:00 | | 2011-01-19 | 1,757,000 | 46.13 | 46.80 | 46.11 | 46.50 | 00:00:00 | | 2011-01-20 | 1,685,500 | 46.35 | 46.35 | 45.37 | 45.82 | 00:00:00 | | 2011-01-21 | 2,152,700 | 46.29 | 46.33 | 44.68 | 45.01 | 00:00:00 | | 2011-01-24 | 2,514,000 | 44.94 | 46.01 | 44.34 | 45.83 | 00:00:00 | | 2011-01-25 | 1,111,400 | 45.60 | 45.79 | 45.14 | 45.72 | 00:00:00 | | 2011-01-26 | 2,175,200 | 45.53 | 46.44 | 45.53 | 45.61 | 00:00:00 | | 2011-01-27 | 2,360,800 | 45.72 | 46.91 | 45.72 | 46.74 | 00:00:00 | | 2011-01-28 | 2,508,300 | 46.86 | 47.47 | 45.60 | 46.22 | 00:00:00 | | 2011-01-31 | 6,055,100 | 45.16 | 46.55 | 44.32 | 44.55 | 00:00:00 | | 2011-02-01 | 4,675,700 | 45.23 | 46.67 | 45.20 | 46.30 | 00:00:00 | | 2011-02-02 | 2,732,900 | 46.30 | 46.90 | 46.02 | 46.37 | 00:00:00 | | 2011-02-03 | 1,497,100 | 46.25 | 46.65 | 45.95 | 46.01 | 00:00:00 | | 2011-02-04 | 2,524,400 | 46.11 | 46.11 | 45.00 | 45.47 | 00:00:00 | | 2011-02-07 | 3,185,600 | 45.55 | 47.05 | 45.49 | 46.99 | 00:00:00 | | 2011-02-08 | 2,832,600 | 47.14 | 47.63 | 46.90 | 47.50 | 00:00:00 | | 2011-02-09 | 5,173,300 | 47.61 | 49.35 | 47.47 | 48.89 | 00:00:00 | | 2011-02-10 | 5,402,400 | 48.50 | 50.31 | 48.30 | 50.21 | 00:00:00 | | 2011-02-11 | 2,706,500 | 49.99 | 50.21 | 49.50 | 49.88 | 00:00:00 | | 2011-02-14 | 3,389,700 | 49.90 | 50.49 | 49.70 | 49.72 | 00:00:00 | | 2011-02-15 | 2,229,300 | 49.59 | 50.02 | 49.26 | 49.83 | 00:00:00 | | 2011-02-16 | 1,706,700 | 50.09 | 50.64 | 49.68 | 50.52 | 00:00:00 | | 2011-02-17 | 2,182,500 | 50.45 | 50.61 | 50.21 | 50.34 | 00:00:00 | | 2011-02-18 | 3,588,800 | 50.34 | 51.61 | 50.21 | 51.60 | 00:00:00 | | 2011-02-22 | 2,296,400 | 50.88 | 51.24 | 49.70 | 49.70 | 00:00:00 | | 2011-02-23 | 2,376,800 | 49.50 | 49.50 | 48.04 | 48.88 | 00:00:00 | | 2011-02-24 | 1,512,600 | 48.66 | 49.71 | 48.46 | 49.48 | 00:00:00 | | 2011-02-25 | 1,002,500 | 49.60 | 50.31 | 49.51 | 50.29 | 00:00:00 | | 2011-02-28 | 960,100 | 50.28 | 50.32 | 49.46 | 49.84 | 00:00:00 | | 2011-03-01 | 1,209,800 | 49.96 | 50.11 | 48.56 | 48.62 | 00:00:00 | | 2011-03-02 | 1,430,000 | 48.58 | 49.09 | 48.14 | 48.89 | 00:00:00 | | 2011-03-03 | 1,147,400 | 49.25 | 50.60 | 49.25 | 50.44 | 00:00:00 | | 2011-03-04 | 992,200 | 50.24 | 50.30 | 49.30 | 49.50 | 00:00:00 | | 2011-03-07 | 2,050,600 | 50.13 | 50.63 | 48.15 | 48.33 | 00:00:00 | | 2011-03-08 | 1,319,400 | 48.52 | 49.60 | 48.23 | 49.12 | 00:00:00 | | 2011-03-09 | 916,200 | 49.00 | 49.31 | 48.50 | 49.05 | 00:00:00 | | 2011-03-10 | 1,564,500 | 48.52 | 48.56 | 47.31 | 48.14 | 00:00:00 | | 2011-03-11 | 1,717,500 | 47.88 | 48.93 | 47.51 | 48.81 | 00:00:00 | | 2011-03-14 | 1,338,500 | 48.37 | 49.03 | 47.91 | 48.94 | 00:00:00 | | 2011-03-15 | 2,647,700 | 47.69 | 49.14 | 47.38 | 48.93 | 00:00:00 | | 2011-03-16 | 1,857,800 | 48.65 | 48.91 | 47.31 | 47.35 | 00:00:00 | | 2011-03-17 | 1,372,300 | 48.00 | 48.27 | 47.11 | 47.33 | 00:00:00 | | 2011-03-18 | 1,809,700 | 47.87 | 48.23 | 47.66 | 47.97 | 00:00:00 | | 2011-03-21 | 1,213,800 | 48.46 | 49.36 | 48.42 | 48.92 | 00:00:00 | | 2011-03-22 | 728,000 | 48.91 | 49.15 | 48.75 | 49.02 | 00:00:00 | | 2011-03-23 | 1,953,100 | 48.99 | 49.05 | 48.10 | 48.71 | 00:00:00 | | 2011-03-24 | 2,236,800 | 49.14 | 49.43 | 48.68 | 49.10 | 00:00:00 | | 2011-03-25 | 1,220,700 | 49.24 | 50.05 | 49.05 | 49.36 | 00:00:00 | | 2011-03-28 | 734,200 | 49.38 | 49.94 | 49.23 | 49.34 | 00:00:00 | | 2011-03-29 | 1,200,000 | 49.13 | 50.69 | 48.91 | 50.22 | 00:00:00 | | 2011-03-30 | 1,076,900 | 50.60 | 51.18 | 50.38 | 50.88 | 00:00:00 | | 2011-03-31 | 2,162,900 | 50.93 | 51.48 | 50.72 | 51.05 | 00:00:00 | | 2011-04-01 | 1,561,500 | 51.39 | 52.11 | 51.12 | 51.59 | 00:00:00 | | 2011-04-04 | 886,500 | 51.62 | 52.03 | 51.52 | 51.97 | 00:00:00 | | 2011-04-05 | 781,400 | 51.92 | 51.94 | 51.38 | 51.66 | 00:00:00 | | 2011-04-06 | 591,800 | 52.00 | 52.16 | 51.36 | 51.78 | 00:00:00 | | 2011-04-07 | 894,700 | 51.66 | 52.44 | 51.28 | 51.62 | 00:00:00 | | 2011-04-08 | 1,022,500 | 51.69 | 52.15 | 51.16 | 51.35 | 00:00:00 | | 2011-04-11 | 1,265,600 | 51.58 | 52.36 | 51.02 | 51.62 | 00:00:00 | | 2011-04-12 | 1,200,000 | 51.42 | 51.66 | 50.93 | 51.38 | 00:00:00 | | 2011-04-13 | 3,634,200 | 51.55 | 53.89 | 51.41 | 51.98 | 00:00:00 | | 2011-04-14 | 4,269,500 | 51.70 | 53.94 | 51.00 | 53.56 | 00:00:00 | | 2011-04-15 | 3,270,800 | 53.50 | 54.23 | 52.55 | 54.11 | 00:00:00 | | 2011-04-18 | 2,265,000 | 53.37 | 53.64 | 52.74 | 53.03 | 00:00:00 | | 2011-04-19 | 1,488,200 | 53.13 | 53.38 | 52.40 | 52.54 | 00:00:00 | | 2011-04-20 | 1,285,900 | 53.26 | 53.80 | 53.13 | 53.38 | 00:00:00 | | 2011-04-21 | 998,500 | 53.51 | 53.64 | 53.17 | 53.33 | 00:00:00 | | 2011-04-25 | 653,400 | 53.43 | 53.56 | 53.02 | 53.34 | 00:00:00 | | 2011-04-26 | 1,116,800 | 53.59 | 53.98 | 53.17 | 53.60 | 00:00:00 | | 2011-04-27 | 1,269,600 | 53.94 | 54.30 | 53.68 | 54.26 | 00:00:00 | | 2011-04-28 | 2,351,600 | 54.25 | 55.23 | 54.05 | 54.96 | 00:00:00 | | 2011-04-29 | 2,500,000 | 55.15 | 55.65 | 54.89 | 54.93 | 00:00:00 | | 2011-05-02 | 1,441,700 | 55.22 | 55.55 | 54.67 | 54.75 | 00:00:00 | | 2011-05-03 | 1,433,500 | 54.82 | 55.16 | 54.24 | 55.08 | 00:00:00 | | 2011-05-04 | 1,225,600 | 54.92 | 55.23 | 53.74 | 54.07 | 00:00:00 | | 2011-05-05 | 1,910,500 | 53.82 | 54.48 | 53.48 | 53.70 | 00:00:00 | | 2011-05-06 | 2,130,300 | 54.21 | 55.59 | 54.19 | 54.89 | 00:00:00 | | 2011-05-09 | 1,053,200 | 54.89 | 55.31 | 54.59 | 54.97 | 00:00:00 | | 2011-05-10 | 947,900 | 55.30 | 55.76 | 55.17 | 55.52 | 00:00:00 | | 2011-05-11 | 993,000 | 55.37 | 55.64 | 54.51 | 55.28 | 00:00:00 | | 2011-05-12 | 1,000,000 | 55.15 | 55.91 | 54.91 | 55.78 | 00:00:00 | | 2011-05-13 | 1,010,400 | 55.80 | 55.80 | 55.07 | 55.17 | 00:00:00 | | 2011-05-16 | 1,214,700 | 54.91 | 55.00 | 54.29 | 54.34 | 00:00:00 | | 2011-05-17 | 1,887,800 | 54.30 | 54.47 | 53.74 | 53.93 | 00:00:00 | | 2011-05-18 | 1,867,700 | 53.99 | 54.68 | 53.80 | 54.51 | 00:00:00 | | 2011-05-19 | 1,450,100 | 54.60 | 55.00 | 54.46 | 54.83 | 00:00:00 | | 2011-05-20 | 1,396,600 | 54.86 | 55.77 | 54.77 | 55.35 | 00:00:00 | | 2011-05-23 | 1,061,100 | 54.84 | 54.91 | 54.25 | 54.57 | 00:00:00 | | 2011-05-24 | 1,982,900 | 54.57 | 54.97 | 52.95 | 53.05 | 00:00:00 | | 2011-05-25 | 1,399,400 | 52.71 | 53.52 | 52.32 | 53.30 | 00:00:00 | | 2011-05-26 | 1,815,300 | 53.11 | 54.41 | 52.95 | 54.18 | 00:00:00 | | 2011-05-27 | 724,200 | 54.10 | 54.52 | 54.07 | 54.32 | 00:00:00 | | 2011-05-31 | 787,400 | 54.64 | 54.93 | 54.23 | 54.92 | 00:00:00 | | 2011-06-01 | 2,308,500 | 54.93 | 56.34 | 54.89 | 55.68 | 00:00:00 | | 2011-06-02 | 1,618,200 | 55.39 | 56.00 | 54.94 | 55.85 | 00:00:00 | | 2011-06-03 | 2,012,200 | 55.41 | 55.98 | 54.99 | 55.32 | 00:00:00 | | 2011-06-06 | 1,456,300 | 55.19 | 55.35 | 54.34 | 54.44 | 00:00:00 | | 2011-06-07 | 1,454,400 | 54.66 | 55.13 | 54.19 | 54.50 | 00:00:00 | | 2011-06-08 | 1,000,600 | 54.37 | 54.74 | 54.01 | 54.42 | 00:00:00 | | 2011-06-09 | 1,114,200 | 54.11 | 54.49 | 53.91 | 54.18 | 00:00:00 | | 2011-06-10 | 1,354,000 | 54.20 | 54.56 | 53.53 | 53.61 | 00:00:00 | | 2011-06-13 | 1,119,800 | 53.60 | 53.88 | 52.79 | 53.26 | 00:00:00 | | 2011-06-14 | 1,332,000 | 53.35 | 54.00 | 53.12 | 53.76 | 00:00:00 | | 2011-06-15 | 1,521,200 | 53.57 | 53.66 | 52.22 | 52.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
