|
 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 | | 2012-05-29 | 2,028,000 | 52.88 | 52.96 | 52.19 | 52.59 | 00:00:00 | | 2012-05-30 | 1,817,400 | 51.95 | 52.37 | 51.37 | 51.50 | 00:00:00 | | 2012-05-31 | 2,643,700 | 51.33 | 51.70 | 50.55 | 51.24 | 00:00:00 | | 2012-06-01 | 2,392,600 | 51.09 | 51.48 | 50.15 | 50.46 | 00:00:00 | | 2012-06-04 | 2,518,600 | 50.53 | 51.22 | 50.42 | 51.17 | 00:00:00 | | 2012-06-05 | 2,090,600 | 50.77 | 51.99 | 50.77 | 51.92 | 00:00:00 | | 2012-06-06 | 2,405,700 | 52.11 | 53.30 | 51.74 | 53.23 | 00:00:00 | | 2012-06-07 | 2,457,300 | 53.75 | 54.05 | 53.17 | 53.78 | 00:00:00 | | 2012-06-08 | 1,155,100 | 53.41 | 53.80 | 53.33 | 53.67 | 00:00:00 | | 2012-06-11 | 1,394,600 | 53.83 | 54.15 | 53.15 | 53.31 | 00:00:00 | | 2012-06-12 | 1,144,400 | 53.60 | 54.03 | 53.18 | 53.64 | 00:00:00 | | 2012-06-13 | 2,253,700 | 53.55 | 53.55 | 51.59 | 51.81 | 00:00:00 | | 2012-06-14 | 2,359,000 | 51.54 | 51.61 | 50.70 | 51.22 | 00:00:00 | | 2012-06-15 | 3,741,100 | 51.30 | 51.34 | 50.04 | 50.39 | 00:00:00 | | 2012-06-18 | 4,796,300 | 50.49 | 50.50 | 48.99 | 49.16 | 00:00:00 | | 2012-06-19 | 4,495,600 | 49.32 | 49.41 | 48.06 | 48.64 | 00:00:00 | | 2012-06-20 | 4,162,500 | 48.83 | 51.06 | 48.36 | 50.55 | 00:00:00 | | 2012-06-21 | 1,837,900 | 50.33 | 50.66 | 49.09 | 49.16 | 00:00:00 | | 2012-06-22 | 1,258,300 | 49.28 | 49.89 | 49.00 | 49.47 | 00:00:00 | | 2012-06-25 | 1,706,800 | 48.86 | 48.98 | 48.25 | 48.85 | 00:00:00 | | 2012-06-26 | 1,209,300 | 48.97 | 49.49 | 48.57 | 49.07 | 00:00:00 | | 2012-06-27 | 829,500 | 49.37 | 49.74 | 49.04 | 49.36 | 00:00:00 | | 2012-06-28 | 2,020,200 | 49.18 | 49.30 | 46.94 | 47.48 | 00:00:00 | | 2012-06-29 | 2,161,600 | 48.32 | 49.59 | 48.17 | 49.59 | 00:00:00 | | 2012-07-02 | 1,595,200 | 49.50 | 49.58 | 48.08 | 48.46 | 00:00:00 | | 2012-07-03 | 2,340,200 | 48.30 | 49.83 | 47.95 | 49.53 | 00:00:00 | | 2012-07-05 | 1,954,200 | 49.61 | 50.47 | 49.37 | 50.25 | 00:00:00 | | 2012-07-06 | 2,346,400 | 50.00 | 50.00 | 47.07 | 47.27 | 00:00:00 | | 2012-07-09 | 4,514,900 | 47.29 | 47.44 | 44.56 | 44.96 | 00:00:00 | | 2012-07-10 | 3,455,300 | 45.14 | 45.48 | 44.04 | 44.28 | 00:00:00 | | 2012-07-11 | 2,621,100 | 44.48 | 45.45 | 44.16 | 44.68 | 00:00:00 | | 2012-07-12 | 3,311,000 | 44.52 | 44.68 | 43.18 | 44.29 | 00:00:00 | | 2012-07-13 | 3,740,200 | 44.76 | 46.10 | 44.33 | 46.04 | 00:00:00 | | 2012-07-16 | 3,669,000 | 45.68 | 46.35 | 45.11 | 45.30 | 00:00:00 | | 2012-07-17 | 3,308,300 | 45.90 | 46.22 | 45.32 | 45.62 | 00:00:00 | | 2012-07-18 | 7,644,700 | 46.24 | 50.45 | 46.00 | 48.75 | 00:00:00 | | 2012-07-19 | 3,275,200 | 49.30 | 50.24 | 49.12 | 49.93 | 00:00:00 | | 2012-07-20 | 3,035,100 | 49.53 | 50.08 | 49.37 | 49.38 | 00:00:00 | | 2012-07-23 | 2,622,800 | 48.45 | 48.81 | 47.13 | 47.87 | 00:00:00 | | 2012-07-24 | 2,207,300 | 47.87 | 47.97 | 46.91 | 47.27 | 00:00:00 | | 2012-07-25 | 2,481,100 | 47.17 | 48.28 | 47.08 | 47.57 | 00:00:00 | | 2012-07-26 | 2,278,300 | 48.46 | 49.52 | 48.43 | 49.30 | 00:00:00 | | 2012-07-27 | 1,682,800 | 49.43 | 50.46 | 48.99 | 50.32 | 00:00:00 | | 2012-07-30 | 2,858,800 | 50.16 | 50.17 | 47.78 | 48.32 | 00:00:00 | | 2012-07-31 | 1,733,800 | 48.33 | 49.16 | 48.20 | 48.57 | 00:00:00 | | 2012-08-01 | 1,584,700 | 48.19 | 48.40 | 47.59 | 48.01 | 00:00:00 | | 2012-08-02 | 1,920,100 | 47.50 | 48.77 | 47.50 | 48.21 | 00:00:00 | | 2012-08-03 | 2,306,600 | 49.26 | 49.99 | 49.13 | 49.39 | 00:00:00 | | 2012-08-06 | 1,679,200 | 49.18 | 50.20 | 49.18 | 49.58 | 00:00:00 | | 2012-08-07 | 2,518,400 | 49.23 | 50.68 | 49.17 | 50.34 | 00:00:00 | | 2012-08-08 | 2,522,700 | 50.33 | 51.88 | 50.20 | 50.91 | 00:00:00 | | 2012-08-09 | 1,378,400 | 50.85 | 51.34 | 50.50 | 50.65 | 00:00:00 | | 2012-08-10 | 1,454,800 | 50.30 | 51.86 | 50.27 | 51.79 | 00:00:00 | | 2012-08-13 | 1,682,200 | 51.80 | 51.80 | 50.10 | 50.71 | 00:00:00 | | 2012-08-14 | 3,532,700 | 50.94 | 50.94 | 47.86 | 47.94 | 00:00:00 | | 2012-08-15 | 2,591,600 | 48.16 | 48.81 | 47.70 | 48.55 | 00:00:00 | | 2012-08-16 | 2,541,500 | 48.92 | 51.06 | 48.85 | 50.50 | 00:00:00 | | 2012-08-17 | 3,168,400 | 50.80 | 51.54 | 50.71 | 51.06 | 00:00:00 | | 2012-08-20 | 1,800,200 | 51.00 | 51.37 | 50.12 | 50.62 | 00:00:00 | | 2012-08-21 | 1,775,500 | 50.76 | 51.27 | 50.16 | 50.48 | 00:00:00 | | 2012-08-22 | 1,192,600 | 50.57 | 50.90 | 50.04 | 50.25 | 00:00:00 | | 2012-08-23 | 1,611,800 | 50.20 | 50.39 | 49.35 | 49.58 | 00:00:00 | | 2012-08-24 | 1,617,000 | 49.64 | 49.98 | 48.99 | 49.32 | 00:00:00 | | 2012-08-27 | 2,177,300 | 49.34 | 49.55 | 48.31 | 48.37 | 00:00:00 | | 2012-08-28 | 1,747,400 | 48.47 | 48.72 | 47.76 | 47.99 | 00:00:00 | | 2012-08-29 | 1,703,000 | 47.99 | 48.20 | 47.46 | 47.72 | 00:00:00 | | 2012-08-30 | 4,251,500 | 47.33 | 47.52 | 45.85 | 45.93 | 00:00:00 | | 2012-08-31 | 3,101,200 | 46.23 | 46.93 | 45.45 | 46.09 | 00:00:00 | | 2012-09-04 | 3,735,700 | 45.86 | 46.56 | 44.77 | 45.90 | 00:00:00 | | 2012-09-05 | 2,358,600 | 45.80 | 47.00 | 45.80 | 46.88 | 00:00:00 | | 2012-09-06 | 3,539,500 | 47.14 | 48.89 | 47.08 | 48.51 | 00:00:00 | | 2012-09-07 | 1,457,600 | 48.58 | 49.09 | 47.94 | 48.26 | 00:00:00 | | 2012-09-10 | 1,913,600 | 48.03 | 48.25 | 47.36 | 47.46 | 00:00:00 | | 2012-09-11 | 1,609,100 | 47.36 | 48.20 | 47.31 | 47.96 | 00:00:00 | | 2012-09-12 | 1,725,500 | 48.24 | 48.61 | 47.92 | 48.01 | 00:00:00 | | 2012-09-13 | 1,922,100 | 47.94 | 48.76 | 47.79 | 48.66 | 00:00:00 | | 2012-09-14 | 5,227,700 | 48.67 | 49.32 | 47.32 | 47.51 | 00:00:00 | | 2012-09-17 | 1,684,900 | 47.55 | 47.61 | 47.00 | 47.31 | 00:00:00 | | 2012-09-18 | 1,796,700 | 47.40 | 47.42 | 46.73 | 46.89 | 00:00:00 | | 2012-09-19 | 1,784,700 | 46.76 | 47.00 | 46.20 | 46.72 | 00:00:00 | | 2012-09-20 | 1,945,100 | 46.68 | 47.15 | 46.38 | 46.96 | 00:00:00 | | 2012-09-21 | 4,089,900 | 47.08 | 47.86 | 46.32 | 46.68 | 00:00:00 | | 2012-09-24 | 1,663,100 | 46.48 | 47.63 | 46.15 | 47.32 | 00:00:00 | | 2012-09-25 | 2,712,300 | 47.42 | 48.41 | 47.27 | 48.12 | 00:00:00 | | 2012-09-26 | 2,066,800 | 47.84 | 48.17 | 47.12 | 47.51 | 00:00:00 | | 2012-09-27 | 2,679,900 | 47.71 | 49.22 | 47.50 | 48.69 | 00:00:00 | | 2012-09-28 | 1,638,700 | 48.35 | 48.75 | 48.04 | 48.16 | 00:00:00 | | 2012-10-01 | 3,589,900 | 47.68 | 48.37 | 46.37 | 46.72 | 00:00:00 | | 2012-10-02 | 1,811,400 | 47.02 | 47.62 | 46.24 | 46.92 | 00:00:00 | | 2012-10-03 | 2,385,100 | 46.84 | 47.36 | 46.05 | 46.43 | 00:00:00 | | 2012-10-04 | 3,103,400 | 46.43 | 46.76 | 45.04 | 46.63 | 00:00:00 | | 2012-10-05 | 1,372,300 | 47.06 | 47.77 | 46.36 | 46.72 | 00:00:00 | | 2012-10-08 | 1,581,900 | 46.40 | 47.30 | 46.04 | 46.66 | 00:00:00 | | 2012-10-09 | 1,958,400 | 46.58 | 46.87 | 45.66 | 46.11 | 00:00:00 | | 2012-10-10 | 1,466,800 | 46.12 | 46.42 | 45.49 | 45.61 | 00:00:00 | | 2012-10-11 | 1,440,800 | 45.04 | 46.02 | 45.03 | 45.43 | 00:00:00 | | 2012-10-12 | 1,363,700 | 45.39 | 46.06 | 45.29 | 46.05 | 00:00:00 | | 2012-10-15 | 2,097,900 | 46.36 | 46.69 | 45.37 | 46.54 | 00:00:00 | | 2012-10-16 | 2,818,500 | 46.58 | 47.77 | 46.18 | 47.42 | 00:00:00 | | 2012-10-17 | 17,505,000 | 44.44 | 44.45 | 40.92 | 41.15 | 00:00:00 | | 2012-10-18 | 6,917,600 | 40.61 | 41.68 | 40.60 | 41.42 | 00:00:00 | | 2012-10-19 | 5,218,100 | 41.45 | 41.90 | 40.80 | 41.72 | 00:00:00 | | 2012-10-22 | 5,189,800 | 41.79 | 42.56 | 41.70 | 42.22 | 00:00:00 | | 2012-10-23 | 6,498,500 | 42.51 | 43.49 | 42.31 | 42.85 | 00:00:00 | | 2012-10-24 | 5,752,600 | 43.85 | 44.18 | 43.32 | 44.08 | 00:00:00 | | 2012-10-25 | 4,400,300 | 44.46 | 45.36 | 44.03 | 45.30 | 00:00:00 | | 2012-10-26 | 3,167,600 | 44.77 | 45.09 | 43.91 | 44.27 | 00:00:00 | | 2012-10-31 | 1,901,500 | 44.55 | 44.66 | 44.00 | 44.52 | 00:00:00 | | 2012-11-01 | 1,801,500 | 44.65 | 45.60 | 44.60 | 45.46 | 00:00:00 | | 2012-11-02 | 1,495,800 | 45.73 | 45.78 | 44.84 | 44.90 | 00:00:00 | | 2012-11-05 | 1,419,500 | 44.64 | 44.99 | 44.39 | 44.60 | 00:00:00 | | 2012-11-06 | 1,955,800 | 44.82 | 45.47 | 44.55 | 45.28 | 00:00:00 | | 2012-11-07 | 2,252,000 | 44.93 | 45.48 | 44.30 | 44.32 | 00:00:00 | | 2012-11-08 | 2,858,100 | 44.50 | 44.76 | 43.92 | 44.11 | 00:00:00 | | 2012-11-09 | 3,003,600 | 43.72 | 44.60 | 43.52 | 44.34 | 00:00:00 | | 2012-11-12 | 1,760,900 | 44.62 | 44.68 | 44.20 | 44.59 | 00:00:00 | | 2012-11-13 | 1,556,000 | 44.41 | 44.83 | 43.98 | 44.27 | 00:00:00 | | 2012-11-14 | 1,804,800 | 44.34 | 44.74 | 44.12 | 44.23 | 00:00:00 | | 2012-11-15 | 1,472,600 | 44.11 | 44.32 | 43.73 | 44.04 | 00:00:00 | | 2012-11-16 | 4,239,400 | 44.08 | 44.42 | 42.90 | 43.67 | 00:00:00 | | 2012-11-19 | 1,872,300 | 44.26 | 44.94 | 44.07 | 44.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
