|
 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 | | 2012-11-19 | 1,872,300 | 44.26 | 44.94 | 44.07 | 44.86 | 00:00:00 | | 2012-11-20 | 1,860,500 | 44.59 | 45.49 | 44.52 | 45.22 | 00:00:00 | | 2012-11-21 | 1,269,600 | 45.08 | 45.60 | 45.08 | 45.50 | 00:00:00 | | 2012-11-23 | 744,000 | 45.74 | 46.36 | 45.64 | 46.01 | 00:00:00 | | 2012-11-26 | 1,171,800 | 45.79 | 46.30 | 45.70 | 46.13 | 00:00:00 | | 2012-11-27 | 2,383,200 | 46.26 | 46.54 | 45.41 | 45.51 | 00:00:00 | | 2012-11-28 | 970,700 | 45.44 | 45.82 | 45.08 | 45.82 | 00:00:00 | | 2012-11-29 | 1,301,700 | 46.13 | 46.69 | 45.51 | 45.59 | 00:00:00 | | 2012-11-30 | 1,238,400 | 45.67 | 46.23 | 45.46 | 46.17 | 00:00:00 | | 2012-12-03 | 1,834,200 | 46.28 | 46.41 | 45.58 | 45.84 | 00:00:00 | | 2012-12-04 | 1,864,900 | 45.47 | 46.17 | 45.10 | 45.16 | 00:00:00 | | 2012-12-05 | 2,134,000 | 45.11 | 45.39 | 44.44 | 44.71 | 00:00:00 | | 2012-12-06 | 2,248,000 | 44.73 | 45.08 | 44.61 | 45.04 | 00:00:00 | | 2012-12-07 | 3,264,100 | 45.43 | 46.47 | 45.18 | 46.33 | 00:00:00 | | 2012-12-10 | 1,934,500 | 46.20 | 46.91 | 46.11 | 46.37 | 00:00:00 | | 2012-12-11 | 1,459,700 | 46.27 | 46.92 | 46.12 | 46.73 | 00:00:00 | | 2012-12-12 | 1,065,700 | 46.86 | 47.29 | 46.28 | 46.41 | 00:00:00 | | 2012-12-13 | 1,331,700 | 46.38 | 46.93 | 46.13 | 46.53 | 00:00:00 | | 2012-12-14 | 1,385,900 | 46.37 | 47.18 | 46.28 | 46.74 | 00:00:00 | | 2012-12-17 | 1,097,800 | 46.68 | 46.74 | 46.27 | 46.43 | 00:00:00 | | 2012-12-18 | 1,240,400 | 46.65 | 47.37 | 46.48 | 47.13 | 00:00:00 | | 2012-12-19 | 2,249,500 | 47.51 | 48.75 | 47.35 | 47.72 | 00:00:00 | | 2012-12-20 | 1,596,100 | 47.88 | 48.62 | 47.31 | 48.03 | 00:00:00 | | 2012-12-21 | 1,457,600 | 47.00 | 48.08 | 46.84 | 47.55 | 00:00:00 | | 2012-12-24 | 377,000 | 47.19 | 47.76 | 47.09 | 47.52 | 00:00:00 | | 2012-12-26 | 654,400 | 47.47 | 47.77 | 47.15 | 47.43 | 00:00:00 | | 2012-12-27 | 1,015,900 | 47.42 | 47.64 | 47.12 | 47.26 | 00:00:00 | | 2012-12-28 | 671,600 | 46.92 | 47.39 | 46.92 | 47.07 | 00:00:00 | | 2012-12-31 | 1,460,600 | 46.89 | 47.92 | 46.59 | 47.64 | 00:00:00 | | 2013-01-02 | 1,528,900 | 48.54 | 49.66 | 48.54 | 49.24 | 00:00:00 | | 2013-01-03 | 5,226,700 | 49.08 | 49.38 | 45.75 | 47.18 | 00:00:00 | | 2013-01-04 | 2,550,300 | 47.34 | 47.39 | 46.50 | 46.84 | 00:00:00 | | 2013-01-07 | 2,269,400 | 46.75 | 47.40 | 46.71 | 47.20 | 00:00:00 | | 2013-01-08 | 2,129,700 | 47.50 | 48.47 | 47.40 | 48.22 | 00:00:00 | | 2013-01-09 | 1,880,000 | 48.33 | 49.20 | 48.20 | 48.89 | 00:00:00 | | 2013-01-10 | 1,731,200 | 49.16 | 49.40 | 48.91 | 49.29 | 00:00:00 | | 2013-01-11 | 2,961,600 | 49.25 | 49.40 | 48.40 | 48.46 | 00:00:00 | | 2013-01-14 | 2,050,700 | 48.44 | 48.55 | 47.87 | 48.15 | 00:00:00 | | 2013-01-15 | 2,540,000 | 48.03 | 48.52 | 47.96 | 48.29 | 00:00:00 | | 2013-01-16 | 1,708,500 | 48.35 | 49.32 | 48.25 | 49.18 | 00:00:00 | | 2013-01-17 | 2,273,700 | 49.35 | 49.57 | 48.82 | 49.17 | 00:00:00 | | 2013-01-18 | 2,603,700 | 49.20 | 49.32 | 48.05 | 48.12 | 00:00:00 | | 2013-01-22 | 5,009,300 | 48.40 | 48.46 | 47.64 | 47.97 | 00:00:00 | | 2013-01-23 | 6,329,100 | 45.99 | 49.22 | 45.86 | 48.66 | 00:00:00 | | 2013-01-24 | 2,719,600 | 48.28 | 49.63 | 48.25 | 49.01 | 00:00:00 | | 2013-02-04 | 1,390,200 | 50.87 | 51.07 | 50.15 | 50.23 | 00:00:00 | | 2013-02-20 | 1,486,100 | 51.48 | 52.50 | 51.44 | 51.65 | 00:00:00 | | 2013-02-21 | 2,071,600 | 51.31 | 51.78 | 50.93 | 51.01 | 00:00:00 | | 2013-02-22 | 1,525,700 | 51.54 | 52.29 | 51.23 | 52.23 | 00:00:00 | | 2013-02-28 | 1,563,500 | 52.94 | 53.02 | 52.49 | 52.51 | 00:00:00 | | 2013-03-01 | 1,794,800 | 52.47 | 52.47 | 51.65 | 51.84 | 00:00:00 | | 2013-03-04 | 1,734,500 | 51.75 | 51.94 | 51.49 | 51.60 | 00:00:00 | | 2013-03-11 | 1,697,100 | 51.04 | 51.57 | 50.82 | 50.93 | 00:00:00 | | 2013-03-12 | 1,318,100 | 50.85 | 51.20 | 50.41 | 50.91 | 00:00:00 | | 2013-03-13 | 789,800 | 50.89 | 51.20 | 50.57 | 50.87 | 00:00:00 | | 2013-03-21 | 1,506,000 | 49.08 | 49.88 | 48.92 | 49.45 | 00:00:00 | | 2013-03-22 | 2,242,800 | 49.77 | 49.85 | 48.64 | 48.89 | 00:00:00 | | 2013-03-26 | 3,291,200 | 47.34 | 47.66 | 46.40 | 46.50 | 00:00:00 | | 2013-03-27 | 2,961,700 | 46.48 | 47.35 | 46.33 | 47.24 | 00:00:00 | | 2013-04-01 | 2,066,000 | 46.89 | 47.16 | 46.11 | 46.22 | 00:00:00 | | 2013-04-02 | 2,940,100 | 46.52 | 46.59 | 45.50 | 45.70 | 00:00:00 | | 2013-04-03 | 3,479,700 | 45.73 | 46.09 | 44.83 | 45.26 | 00:00:00 | | 2013-04-09 | 4,220,600 | 46.59 | 48.47 | 46.59 | 47.49 | 00:00:00 | | 2013-04-12 | 2,482,000 | 47.38 | 47.38 | 46.38 | 46.55 | 00:00:00 | | 2013-04-17 | 1,121,800 | 45.66 | 45.93 | 45.26 | 45.50 | 00:00:00 | | 2013-04-18 | 1,612,200 | 45.58 | 45.96 | 44.96 | 45.41 | 00:00:00 | | 2013-05-06 | 1,277,000 | 47.47 | 47.60 | 47.10 | 47.50 | 00:00:00 | | 2013-05-09 | 1,182,500 | 47.94 | 48.04 | 47.44 | 47.97 | 00:00:00 | | 2013-05-10 | 2,018,800 | 47.96 | 48.46 | 47.88 | 48.40 | 00:00:00 | | 2013-05-16 | 1,593,000 | 49.13 | 49.86 | 49.13 | 49.39 | 00:00:00 | | 2013-05-17 | 2,927,000 | 49.53 | 50.47 | 49.15 | 50.38 | 00:00:00 | | 2013-05-21 | 2,362,100 | 50.57 | 51.61 | 50.57 | 51.43 | 00:00:00 | | 2013-05-22 | 1,885,400 | 51.48 | 51.55 | 50.37 | 50.67 | 00:00:00 | | 2013-06-11 | 1,127,100 | 49.97 | 50.19 | 49.19 | 49.32 | 00:00:00 | | 2013-06-12 | 905,700 | 49.76 | 49.90 | 48.98 | 49.16 | 00:00:00 | | 2013-06-20 | 1,163,100 | 48.87 | 49.46 | 48.77 | 49.05 | 00:00:00 | | 2013-06-21 | 2,274,800 | 49.10 | 49.50 | 48.57 | 49.19 | 00:00:00 | | 2013-06-27 | 1,435,900 | 50.91 | 51.16 | 50.50 | 50.56 | 00:00:00 | | 2013-06-28 | 1,891,100 | 50.13 | 50.75 | 49.34 | 49.68 | 00:00:00 | | 2013-07-11 | 2,283,700 | 52.78 | 54.23 | 52.70 | 54.15 | 00:00:00 | | 2013-07-12 | 1,506,500 | 54.00 | 54.58 | 53.79 | 54.15 | 00:00:00 | | 2013-07-23 | 2,685,100 | 55.00 | 55.38 | 53.76 | 53.83 | 00:00:00 | | 2013-07-24 | 1,818,500 | 54.23 | 55.20 | 53.85 | 55.15 | 00:00:00 | | 2013-08-06 | 1,718,000 | 58.94 | 59.10 | 57.98 | 58.89 | 00:00:00 | | 2013-08-07 | 1,781,600 | 58.44 | 58.80 | 57.47 | 57.90 | 00:00:00 | | 2013-08-08 | 1,093,000 | 58.25 | 58.87 | 57.90 | 58.52 | 00:00:00 | | 2013-08-09 | 771,800 | 58.51 | 58.90 | 58.29 | 58.65 | 00:00:00 | | 2013-08-15 | 1,329,000 | 57.14 | 57.68 | 56.69 | 56.84 | 00:00:00 | | 2013-08-16 | 1,136,300 | 56.83 | 56.87 | 56.22 | 56.53 | 00:00:00 | | 2013-08-20 | 612,700 | 56.32 | 57.17 | 55.96 | 56.70 | 00:00:00 | | 2013-08-21 | 696,000 | 56.48 | 57.17 | 56.20 | 56.36 | 00:00:00 | | 2013-08-22 | 465,100 | 56.83 | 57.63 | 56.57 | 57.26 | 00:00:00 | | 2013-08-23 | 661,400 | 57.31 | 57.85 | 57.16 | 57.72 | 00:00:00 | | 2013-08-26 | 572,400 | 57.65 | 57.67 | 56.76 | 56.89 | 00:00:00 | | 2013-09-04 | 537,300 | 56.33 | 56.84 | 56.00 | 56.64 | 00:00:00 | | 2013-09-05 | 389,400 | 56.60 | 57.14 | 56.30 | 56.88 | 00:00:00 | | 2013-09-06 | 888,900 | 57.17 | 57.69 | 56.28 | 56.30 | 00:00:00 | | 2013-09-09 | 1,139,600 | 56.47 | 57.47 | 56.47 | 56.89 | 00:00:00 | | 2013-09-10 | 996,500 | 57.09 | 58.67 | 57.09 | 58.45 | 00:00:00 | | 2013-09-11 | 608,800 | 58.76 | 58.92 | 58.13 | 58.37 | 00:00:00 | | 2013-09-16 | 985,000 | 58.28 | 58.95 | 57.95 | 58.21 | 00:00:00 | | 2013-09-17 | 634,600 | 58.40 | 58.81 | 58.09 | 58.54 | 00:00:00 | | 2013-09-18 | 860,600 | 58.59 | 58.71 | 57.85 | 58.05 | 00:00:00 | | 2013-09-19 | 1,254,200 | 58.37 | 58.39 | 57.63 | 57.67 | 00:00:00 | | 2013-09-20 | 1,439,000 | 57.90 | 58.69 | 57.67 | 58.56 | 00:00:00 | | 2013-09-26 | 619,300 | 56.49 | 57.08 | 56.35 | 56.71 | 00:00:00 | | 2013-09-27 | 654,400 | 56.31 | 56.88 | 56.26 | 56.49 | 00:00:00 | | 2013-10-01 | 870,000 | 56.67 | 57.47 | 56.27 | 57.31 | 00:00:00 | | 2013-10-02 | 1,021,100 | 56.88 | 57.60 | 56.44 | 57.34 | 00:00:00 | | 2013-10-07 | 592,200 | 56.93 | 57.34 | 56.54 | 56.57 | 00:00:00 | | 2013-10-08 | 968,800 | 56.94 | 57.38 | 55.96 | 56.24 | 00:00:00 | | 2013-10-09 | 1,166,300 | 56.34 | 56.34 | 55.08 | 55.70 | 00:00:00 | | 2013-10-10 | 1,296,900 | 56.42 | 57.21 | 56.26 | 57.04 | 00:00:00 | | 2013-10-14 | 1,191,900 | 58.99 | 59.56 | 58.39 | 59.45 | 00:00:00 | | 2013-10-17 | 999,500 | 57.45 | 57.97 | 56.64 | 57.57 | 00:00:00 | | 2013-10-18 | 2,025,100 | 57.85 | 59.13 | 57.57 | 58.41 | 00:00:00 | | 2013-10-21 | 3,856,100 | 61.87 | 62.32 | 59.46 | 59.67 | 00:00:00 | | 2013-10-24 | 666,300 | 58.81 | 59.22 | 58.57 | 58.59 | 00:00:00 | | 2013-10-25 | 713,400 | 58.98 | 59.22 | 58.38 | 58.52 | 00:00:00 | | 2013-11-18 | 873,800 | 62.99 | 63.29 | 62.29 | 62.44 | 00:00:00 | | 2013-11-26 | 868,500 | 60.54 | 60.75 | 59.37 | 60.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
