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
2011-12-05	1,023,800	55.33	56.09	54.97	55.13	00:00:00
2011-12-06	1,418,600	55.13	55.43	54.08	54.25	00:00:00
2011-12-07	1,812,400	54.03	54.24	52.85	53.66	00:00:00
2011-12-08	1,640,700	53.48	54.12	52.81	52.93	00:00:00
2011-12-09	1,519,300	53.29	54.92	53.26	54.68	00:00:00
2011-12-12	1,569,200	54.00	54.00	52.83	53.56	00:00:00
2011-12-13	1,892,200	53.71	54.13	52.73	52.92	00:00:00
2011-12-14	2,242,700	52.45	53.17	50.74	51.97	00:00:00
2011-12-15	2,372,800	52.29	53.01	52.20	52.72	00:00:00
2011-12-16	3,125,400	53.00	54.47	52.77	54.18	00:00:00
2011-12-19	1,500,300	54.19	54.83	52.93	53.05	00:00:00
2011-12-20	1,316,800	53.75	54.73	53.75	54.61	00:00:00
2011-12-21	4,180,600	54.31	54.68	51.15	52.14	00:00:00
2011-12-22	2,402,800	52.41	56.70	52.27	53.65	00:00:00
2011-12-23	734,700	53.96	53.96	52.95	53.32	00:00:00
2011-12-27	1,071,800	53.32	53.51	53.00	53.25	00:00:00
2011-12-28	1,302,800	53.30	53.50	52.47	52.69	00:00:00
2011-12-29	884,900	53.04	53.05	52.20	52.94	00:00:00
2011-12-30	771,900	52.83	53.00	52.49	52.54	00:00:00
2012-01-03	1,557,400	53.49	54.13	52.87	52.97	00:00:00
2012-01-04	1,892,800	52.58	52.90	51.72	51.73	00:00:00
2012-01-05	1,522,200	51.76	52.37	51.08	52.27	00:00:00
2012-01-06	1,667,000	52.06	52.10	51.06	51.36	00:00:00
2012-01-09	2,403,900	51.55	51.89	50.64	51.33	00:00:00
2012-01-10	2,203,200	51.61	52.70	51.24	52.59	00:00:00
2012-01-11	1,473,000	52.60	53.09	52.19	52.28	00:00:00
2012-01-12	1,691,300	52.57	52.89	52.13	52.33	00:00:00
2012-01-13	4,326,700	52.37	52.37	50.82	50.90	00:00:00
2012-01-17	6,797,900	52.00	55.18	51.70	54.88	00:00:00
2012-01-18	1,725,600	55.16	55.49	54.29	54.69	00:00:00
2012-01-19	1,570,400	54.97	55.21	54.35	54.41	00:00:00
2012-01-20	1,911,700	54.39	55.32	54.16	54.75	00:00:00
2012-01-23	1,773,000	54.88	55.97	54.59	55.83	00:00:00
2012-01-24	2,133,800	55.51	56.92	55.30	56.52	00:00:00
2012-01-25	1,773,000	56.50	57.16	56.29	56.56	00:00:00
2012-01-26	1,604,200	56.95	57.07	55.16	55.63	00:00:00
2012-01-27	1,163,900	55.48	56.62	55.22	56.28	00:00:00
2012-01-30	1,054,400	55.64	56.72	54.91	56.47	00:00:00
2012-01-31	1,283,000	56.61	56.61	55.58	56.29	00:00:00
2012-02-01	2,640,400	57.00	58.03	56.46	57.81	00:00:00
2012-02-02	1,350,300	57.75	58.35	57.55	58.11	00:00:00
2012-02-03	1,805,300	58.50	59.22	58.42	59.11	00:00:00
2012-02-06	1,600,400	58.74	58.87	57.95	58.05	00:00:00
2012-02-07	1,075,200	58.11	58.72	57.71	58.39	00:00:00
2012-02-08	905,500	58.16	58.54	57.19	58.09	00:00:00
2012-02-09	800,600	58.28	58.61	57.63	58.60	00:00:00
2012-02-10	1,136,400	58.25	58.25	56.66	57.29	00:00:00
2012-02-13	1,268,000	57.75	58.13	57.46	57.57	00:00:00
2012-02-14	1,161,500	57.07	58.56	57.04	58.56	00:00:00
2012-02-15	1,113,000	58.88	58.88	57.92	58.22	00:00:00
2012-02-16	969,600	58.43	58.82	58.16	58.71	00:00:00
2012-02-17	1,030,300	58.61	58.82	57.92	58.02	00:00:00
2012-02-21	775,300	58.09	58.94	58.05	58.54	00:00:00
2012-02-22	2,132,700	58.10	59.50	57.99	58.57	00:00:00
2012-02-23	747,200	58.77	58.91	57.86	58.51	00:00:00
2012-02-24	828,100	58.18	58.87	58.18	58.87	00:00:00
2012-02-27	1,177,000	58.07	59.00	58.00	58.94	00:00:00
2012-02-28	1,103,200	58.83	58.93	58.04	58.26	00:00:00
2012-02-29	1,973,500	58.16	58.57	57.84	58.16	00:00:00
2012-03-01	1,315,700	58.31	59.22	58.30	58.96	00:00:00
2012-03-02	1,510,100	59.06	59.18	58.38	58.72	00:00:00
2012-03-05	1,363,700	58.61	58.72	58.03	58.07	00:00:00
2012-03-06	1,050,400	57.52	57.89	57.40	57.77	00:00:00
2012-03-07	1,322,900	57.98	59.04	57.72	58.89	00:00:00
2012-03-08	1,309,400	59.04	59.99	58.85	59.63	00:00:00
2012-03-09	1,206,700	59.70	60.19	59.38	59.78	00:00:00
2012-03-12	948,400	59.90	60.47	59.72	60.30	00:00:00
2012-03-13	1,822,400	60.72	61.55	60.57	61.55	00:00:00
2012-03-14	971,600	61.30	61.49	60.74	61.26	00:00:00
2012-03-15	2,188,100	61.20	63.26	61.07	62.90	00:00:00
2012-03-16	2,031,200	62.29	62.89	61.68	61.74	00:00:00
2012-03-19	1,419,600	61.77	62.31	61.59	62.00	00:00:00
2012-03-20	1,336,800	61.85	62.07	61.38	61.93	00:00:00
2012-03-21	1,089,000	61.99	62.05	61.28	61.28	00:00:00
2012-03-22	911,500	61.21	62.06	60.77	62.00	00:00:00
2012-03-23	999,500	62.23	62.85	62.11	62.62	00:00:00
2012-03-26	996,600	63.00	64.07	62.81	63.95	00:00:00
2012-03-27	1,354,700	64.20	64.46	63.47	63.47	00:00:00
2012-03-28	1,122,700	63.99	64.68	62.78	63.26	00:00:00
2012-03-29	1,011,200	63.02	63.93	63.00	63.90	00:00:00
2012-03-30	1,078,900	64.00	64.24	63.10	63.84	00:00:00
2012-04-02	1,281,900	63.81	64.76	63.47	64.52	00:00:00
2012-04-03	1,015,500	64.46	64.77	64.05	64.49	00:00:00
2012-04-04	1,276,800	64.14	64.29	62.99	63.07	00:00:00
2012-04-05	1,027,100	62.69	63.51	62.56	63.08	00:00:00
2012-04-09	1,754,400	62.13	62.47	61.55	61.77	00:00:00
2012-04-10	1,753,600	61.99	62.40	61.24	61.66	00:00:00
2012-04-11	2,013,700	62.08	63.52	61.85	62.46	00:00:00
2012-04-12	1,003,400	62.57	62.89	62.24	62.51	00:00:00
2012-04-13	1,054,900	62.21	62.95	62.04	62.48	00:00:00
2012-04-16	1,511,200	62.57	63.08	62.06	62.93	00:00:00
2012-04-17	1,330,100	63.40	64.54	63.04	64.33	00:00:00
2012-04-18	1,486,200	63.91	64.36	63.66	64.00	00:00:00
2012-04-19	1,559,500	64.12	65.00	63.77	63.86	00:00:00
2012-04-20	1,794,100	64.54	64.96	63.84	64.05	00:00:00
2012-04-23	9,369,800	59.23	61.22	56.58	60.76	00:00:00
2012-04-24	4,841,000	60.77	60.91	57.90	59.80	00:00:00
2012-04-25	2,459,400	60.21	60.68	59.63	59.87	00:00:00
2012-04-26	2,212,700	59.71	60.14	58.59	58.71	00:00:00
2012-04-27	2,538,800	58.73	59.55	58.59	58.99	00:00:00
2012-04-30	2,290,800	59.05	59.19	57.64	58.13	00:00:00
2012-05-01	1,565,300	57.92	58.52	57.75	58.21	00:00:00
2012-05-02	1,735,200	57.72	58.90	57.72	58.53	00:00:00
2012-05-03	2,484,800	58.33	58.57	56.74	56.83	00:00:00
2012-05-04	2,407,100	56.45	56.54	55.15	55.17	00:00:00
2012-05-07	1,932,000	55.11	55.65	54.51	55.46	00:00:00
2012-05-08	2,218,400	55.20	55.52	54.16	55.40	00:00:00
2012-05-09	2,353,300	54.77	56.05	54.75	55.95	00:00:00
2012-05-10	2,900,000	56.03	56.31	53.48	53.61	00:00:00
2012-05-11	2,014,000	53.45	54.34	53.39	53.48	00:00:00
2012-05-14	2,004,700	52.90	53.42	52.55	52.74	00:00:00
2012-05-15	2,749,100	52.69	54.10	52.54	53.42	00:00:00
2012-05-16	2,436,200	53.88	54.41	53.31	53.79	00:00:00
2012-05-17	2,493,400	53.62	54.04	53.49	53.58	00:00:00
2012-05-18	2,609,800	53.86	53.89	52.52	53.09	00:00:00
2012-05-21	2,255,800	52.63	54.34	52.07	54.09	00:00:00
2012-05-22	1,739,800	54.09	55.12	53.92	54.41	00:00:00
2012-05-23	1,200,000	53.76	54.69	53.12	54.54	00:00:00
2012-05-24	3,089,400	54.54	54.64	52.16	52.30	00:00:00
2012-05-25	1,769,200	52.44	52.76	51.93	52.26	00:00:00
2012-05-29	2,028,000	52.88	52.96	52.19	52.59	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>