|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 6,668,000 | 150.88 | 152.00 | 140.50 | 144.00 | 00:00:00 | | 2000-12-14 | 9,010,000 | 143.00 | 143.06 | 128.00 | 136.56 | 00:00:00 | | 2000-12-15 | 20,950,000 | 133.31 | 156.31 | 129.50 | 139.56 | 00:00:00 | | 2000-12-18 | 6,420,900 | 144.25 | 150.31 | 139.50 | 147.81 | 00:00:00 | | 2000-12-19 | 7,573,000 | 144.81 | 150.13 | 129.06 | 129.31 | 00:00:00 | | 2000-12-20 | 9,787,400 | 122.75 | 129.13 | 116.00 | 122.44 | 00:00:00 | | 2000-12-21 | 8,596,200 | 120.00 | 127.36 | 112.50 | 117.31 | 00:00:00 | | 2000-12-22 | 7,571,200 | 122.50 | 144.25 | 120.94 | 142.94 | 00:00:00 | | 2000-12-26 | 4,266,600 | 138.63 | 141.44 | 133.88 | 140.69 | 00:00:00 | | 2000-12-27 | 5,778,400 | 133.81 | 138.50 | 133.06 | 135.13 | 00:00:00 | | 2000-12-28 | 5,173,400 | 134.50 | 142.44 | 133.25 | 140.06 | 00:00:00 | | 2000-12-29 | 5,032,800 | 141.31 | 144.50 | 130.00 | 133.56 | 00:00:00 | | 2001-01-02 | 17,656,400 | 132.81 | 132.81 | 104.75 | 110.50 | 00:00:00 | | 2001-01-03 | 17,694,900 | 106.87 | 143.81 | 106.00 | 143.63 | 00:00:00 | | 2001-01-04 | 10,921,600 | 138.38 | 146.25 | 133.00 | 136.56 | 00:00:00 | | 2001-01-05 | 12,584,000 | 134.63 | 135.69 | 114.50 | 116.44 | 00:00:00 | | 2001-01-08 | 14,743,000 | 114.50 | 116.37 | 100.00 | 110.75 | 00:00:00 | | 2001-01-09 | 9,204,800 | 112.56 | 119.50 | 110.25 | 114.50 | 00:00:00 | | 2001-01-10 | 12,237,900 | 112.00 | 124.37 | 111.31 | 122.69 | 00:00:00 | | 2001-01-11 | 8,751,900 | 119.25 | 128.00 | 119.00 | 124.37 | 00:00:00 | | 2001-01-12 | 7,404,900 | 123.12 | 130.86 | 120.12 | 124.00 | 00:00:00 | | 2001-01-16 | 7,974,400 | 126.87 | 127.50 | 117.31 | 120.56 | 00:00:00 | | 2001-01-17 | 10,838,400 | 129.88 | 133.75 | 125.75 | 126.56 | 00:00:00 | | 2001-01-18 | 20,401,200 | 134.38 | 144.31 | 128.06 | 138.19 | 00:00:00 | | 2001-01-19 | 11,092,200 | 145.34 | 150.25 | 141.00 | 149.81 | 00:00:00 | | 2001-01-22 | 7,658,800 | 147.63 | 150.25 | 144.00 | 148.88 | 00:00:00 | | 2001-01-23 | 7,834,000 | 146.97 | 159.00 | 146.19 | 153.94 | 00:00:00 | | 2001-01-24 | 9,185,400 | 154.69 | 160.00 | 147.00 | 149.81 | 00:00:00 | | 2001-01-25 | 7,533,300 | 148.88 | 152.00 | 141.50 | 143.44 | 00:00:00 | | 2001-01-26 | 7,424,200 | 141.00 | 155.38 | 140.88 | 154.94 | 00:00:00 | | 2001-01-29 | 8,991,200 | 152.06 | 166.06 | 149.81 | 165.44 | 00:00:00 | | 2001-01-30 | 7,938,800 | 165.25 | 170.00 | 162.50 | 165.88 | 00:00:00 | | 2001-01-31 | 10,415,700 | 164.94 | 167.00 | 149.13 | 152.50 | 00:00:00 | | 2001-02-01 | 7,110,400 | 152.06 | 158.19 | 149.56 | 156.19 | 00:00:00 | | 2001-02-02 | 8,595,200 | 155.75 | 157.13 | 141.13 | 142.13 | 00:00:00 | | 2001-02-05 | 6,580,400 | 141.38 | 147.50 | 138.13 | 146.56 | 00:00:00 | | 2001-02-06 | 6,312,200 | 145.25 | 152.19 | 142.25 | 147.63 | 00:00:00 | | 2001-02-07 | 8,477,800 | 144.50 | 148.25 | 139.00 | 146.56 | 00:00:00 | | 2001-02-08 | 9,620,800 | 148.75 | 149.00 | 136.69 | 139.31 | 00:00:00 | | 2001-02-09 | 10,494,400 | 137.56 | 139.31 | 127.50 | 129.44 | 00:00:00 | | 2001-02-12 | 10,683,000 | 126.75 | 132.75 | 120.00 | 125.50 | 00:00:00 | | 2001-02-13 | 6,425,700 | 86.44 | 90.62 | 82.00 | 82.12 | 00:00:00 | | 2001-02-14 | 8,877,600 | 83.94 | 90.50 | 79.56 | 90.19 | 00:00:00 | | 2001-02-15 | 7,028,600 | 94.00 | 98.37 | 93.75 | 95.06 | 00:00:00 | | 2001-02-16 | 6,728,200 | 88.25 | 92.87 | 87.50 | 90.19 | 00:00:00 | | 2001-02-20 | 6,164,600 | 91.31 | 91.94 | 87.00 | 89.62 | 00:00:00 | | 2001-02-21 | 9,675,700 | 87.42 | 91.00 | 81.50 | 84.19 | 00:00:00 | | 2001-02-22 | 26,325,900 | 82.94 | 83.12 | 68.25 | 73.75 | 00:00:00 | | 2001-02-23 | 13,852,700 | 72.81 | 79.56 | 69.75 | 79.50 | 00:00:00 | | 2001-02-26 | 8,051,100 | 80.56 | 82.19 | 76.25 | 80.87 | 00:00:00 | | 2001-02-27 | 7,969,200 | 79.81 | 80.12 | 73.12 | 73.50 | 00:00:00 | | 2001-02-28 | 18,169,800 | 72.50 | 76.00 | 63.44 | 64.12 | 00:00:00 | | 2001-03-01 | 15,783,500 | 63.31 | 71.94 | 59.00 | 71.31 | 00:00:00 | | 2001-03-02 | 19,747,400 | 65.00 | 73.00 | 63.50 | 64.00 | 00:00:00 | | 2001-03-05 | 16,291,000 | 66.25 | 68.50 | 57.50 | 59.88 | 00:00:00 | | 2001-03-06 | 16,705,800 | 64.62 | 69.12 | 63.88 | 65.75 | 00:00:00 | | 2001-03-07 | 12,585,600 | 68.75 | 72.00 | 67.56 | 70.00 | 00:00:00 | | 2001-03-08 | 9,619,100 | 69.62 | 70.00 | 65.50 | 66.25 | 00:00:00 | | 2001-03-09 | 16,784,800 | 64.19 | 68.75 | 64.12 | 66.75 | 00:00:00 | | 2001-03-12 | 19,487,900 | 63.19 | 67.62 | 61.25 | 64.44 | 00:00:00 | | 2001-03-13 | 13,385,700 | 65.69 | 70.50 | 64.87 | 70.06 | 00:00:00 | | 2001-03-14 | 15,359,600 | 66.75 | 72.81 | 66.31 | 68.75 | 00:00:00 | | 2001-03-15 | 14,867,800 | 72.50 | 73.31 | 63.06 | 63.19 | 00:00:00 | | 2001-03-16 | 22,161,100 | 62.56 | 62.94 | 57.00 | 57.75 | 00:00:00 | | 2001-03-19 | 23,023,300 | 57.75 | 58.50 | 51.13 | 56.44 | 00:00:00 | | 2001-03-20 | 17,923,000 | 57.31 | 59.75 | 51.31 | 51.44 | 00:00:00 | | 2001-03-21 | 15,516,000 | 51.81 | 56.16 | 51.75 | 53.31 | 00:00:00 | | 2001-03-22 | 18,496,300 | 54.56 | 57.38 | 51.50 | 56.00 | 00:00:00 | | 2001-03-23 | 10,942,100 | 59.06 | 59.38 | 55.63 | 56.25 | 00:00:00 | | 2001-03-26 | 9,828,400 | 57.88 | 59.13 | 53.88 | 54.50 | 00:00:00 | | 2001-03-27 | 13,205,300 | 54.06 | 58.25 | 52.50 | 58.06 | 00:00:00 | | 2001-03-28 | 17,688,800 | 56.25 | 56.75 | 50.09 | 50.50 | 00:00:00 | | 2001-03-29 | 22,841,700 | 48.63 | 49.50 | 42.56 | 45.31 | 00:00:00 | | 2001-03-30 | 15,684,700 | 45.81 | 49.69 | 45.63 | 47.50 | 00:00:00 | | 2001-04-02 | 11,221,500 | 46.81 | 50.00 | 45.81 | 46.88 | 00:00:00 | | 2001-04-03 | 21,208,900 | 44.25 | 44.63 | 39.50 | 41.38 | 00:00:00 | | 2001-04-04 | 13,906,900 | 40.63 | 44.94 | 40.56 | 42.58 | 00:00:00 | | 2001-04-05 | 12,451,300 | 46.38 | 49.63 | 45.94 | 48.69 | 00:00:00 | | 2001-04-06 | 16,489,900 | 47.25 | 47.56 | 44.56 | 47.25 | 00:00:00 | | 2001-04-09 | 11,070,700 | 48.40 | 52.30 | 48.00 | 52.07 | 00:00:00 | | 2001-04-10 | 18,552,700 | 54.36 | 60.44 | 53.63 | 57.59 | 00:00:00 | | 2001-04-11 | 17,782,300 | 62.27 | 66.25 | 60.32 | 61.76 | 00:00:00 | | 2001-04-12 | 11,177,800 | 59.70 | 64.00 | 59.66 | 63.48 | 00:00:00 | | 2001-04-16 | 10,936,200 | 62.24 | 66.20 | 61.00 | 62.11 | 00:00:00 | | 2001-04-17 | 11,965,100 | 61.19 | 65.11 | 60.75 | 64.83 | 00:00:00 | | 2001-04-18 | 18,639,900 | 68.79 | 74.46 | 66.40 | 71.00 | 00:00:00 | | 2001-04-19 | 19,183,600 | 71.88 | 80.16 | 70.26 | 80.01 | 00:00:00 | | 2001-04-20 | 13,972,600 | 78.57 | 79.80 | 74.31 | 75.10 | 00:00:00 | | 2001-04-23 | 12,743,600 | 73.17 | 74.23 | 69.25 | 72.39 | 00:00:00 | | 2001-04-24 | 37,130,100 | 65.00 | 67.50 | 61.05 | 62.00 | 00:00:00 | | 2001-04-25 | 14,747,900 | 61.69 | 65.13 | 60.25 | 64.29 | 00:00:00 | | 2001-04-26 | 11,797,500 | 65.25 | 66.70 | 60.50 | 60.80 | 00:00:00 | | 2001-04-27 | 9,240,100 | 64.05 | 65.20 | 60.00 | 62.96 | 00:00:00 | | 2001-04-30 | 10,595,100 | 64.54 | 66.24 | 61.60 | 62.73 | 00:00:00 | | 2001-05-01 | 11,311,600 | 63.56 | 65.60 | 59.29 | 65.50 | 00:00:00 | | 2001-05-02 | 13,614,300 | 67.23 | 71.25 | 66.97 | 69.64 | 00:00:00 | | 2001-05-03 | 7,935,200 | 67.99 | 69.74 | 65.60 | 67.08 | 00:00:00 | | 2001-05-04 | 10,480,100 | 64.04 | 68.24 | 62.97 | 66.84 | 00:00:00 | | 2001-05-07 | 5,743,200 | 66.50 | 68.51 | 63.70 | 63.90 | 00:00:00 | | 2001-05-08 | 10,698,200 | 66.50 | 68.08 | 65.00 | 67.71 | 00:00:00 | | 2001-05-09 | 10,531,700 | 65.15 | 66.84 | 63.75 | 63.92 | 00:00:00 | | 2001-05-10 | 11,019,300 | 66.25 | 66.25 | 60.00 | 60.41 | 00:00:00 | | 2001-05-11 | 10,337,700 | 60.71 | 61.05 | 56.80 | 57.18 | 00:00:00 | | 2001-05-14 | 8,283,500 | 57.01 | 57.30 | 54.78 | 56.00 | 00:00:00 | | 2001-05-15 | 11,409,300 | 56.08 | 58.20 | 54.70 | 54.91 | 00:00:00 | | 2001-05-16 | 31,278,100 | 49.75 | 55.50 | 49.45 | 54.19 | 00:00:00 | | 2001-05-17 | 15,131,100 | 55.63 | 59.45 | 55.60 | 57.02 | 00:00:00 | | 2001-05-18 | 9,766,500 | 56.08 | 59.00 | 55.00 | 56.19 | 00:00:00 | | 2001-05-21 | 15,486,100 | 56.64 | 63.65 | 56.44 | 63.57 | 00:00:00 | | 2001-05-22 | 11,475,500 | 63.26 | 65.60 | 62.73 | 64.86 | 00:00:00 | | 2001-05-23 | 8,034,300 | 63.80 | 64.00 | 60.46 | 60.55 | 00:00:00 | | 2001-05-24 | 6,843,600 | 61.10 | 62.82 | 60.35 | 62.81 | 00:00:00 | | 2001-05-25 | 3,970,700 | 62.88 | 63.36 | 60.50 | 61.30 | 00:00:00 | | 2001-05-29 | 7,829,600 | 62.18 | 62.27 | 57.43 | 58.38 | 00:00:00 | | 2001-05-30 | 8,544,600 | 55.53 | 56.46 | 53.80 | 54.41 | 00:00:00 | | 2001-05-31 | 9,922,300 | 55.17 | 55.85 | 52.85 | 53.86 | 00:00:00 | | 2001-06-01 | 5,567,300 | 54.69 | 56.00 | 53.41 | 55.17 | 00:00:00 | | 2001-06-04 | 26,830,500 | 55.25 | 55.37 | 48.33 | 49.29 | 00:00:00 | | 2001-06-05 | 22,265,800 | 50.20 | 51.90 | 46.37 | 47.79 | 00:00:00 | | 2001-06-06 | 17,934,700 | 48.50 | 50.63 | 47.95 | 49.19 | 00:00:00 | | 2001-06-07 | 11,569,900 | 50.90 | 51.79 | 49.33 | 51.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
