|
 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 | | 2014-10-20 | 685,700 | 68.17 | 68.42 | 67.55 | 68.35 | 00:00:00 | | 2014-11-10 | 655,600 | 74.40 | 74.99 | 74.24 | 74.73 | 00:00:00 | | 2014-11-11 | 773,500 | 74.87 | 75.11 | 74.52 | 74.85 | 00:00:00 | | 2014-11-12 | 1,306,300 | 75.28 | 76.28 | 74.87 | 75.80 | 00:00:00 | | 2014-11-13 | 1,020,200 | 76.01 | 76.93 | 75.80 | 76.64 | 00:00:00 | | 2014-11-14 | 828,300 | 76.25 | 77.14 | 75.90 | 76.39 | 00:00:00 | | 2014-11-20 | 1,019,100 | 76.21 | 76.73 | 75.85 | 76.03 | 00:00:00 | | 2014-11-24 | 876,800 | 77.00 | 77.18 | 76.27 | 76.74 | 00:00:00 | | 2014-12-01 | 719,800 | 76.73 | 77.01 | 76.00 | 76.59 | 00:00:00 | | 2014-12-09 | 1,069,200 | 76.84 | 77.95 | 76.78 | 77.47 | 00:00:00 | | 2014-12-10 | 1,217,300 | 77.48 | 78.53 | 77.19 | 77.24 | 00:00:00 | | 2014-12-12 | 692,100 | 76.82 | 77.72 | 76.52 | 76.68 | 00:00:00 | | 2014-12-16 | 1,191,800 | 76.67 | 76.77 | 75.32 | 75.37 | 00:00:00 | | 2014-12-17 | 1,944,700 | 76.63 | 77.67 | 75.67 | 77.11 | 00:00:00 | | 2014-12-26 | 319,800 | 80.46 | 80.61 | 80.01 | 80.06 | 00:00:00 | | 2014-12-30 | 32,300 | 79.18 | 79.96 | 78.81 | 79.11 | 00:00:00 | | 2014-12-31 | 434,500 | 79.12 | 79.81 | 78.47 | 78.57 | 00:00:00 | | 2015-01-02 | 569,000 | 78.78 | 79.24 | 78.02 | 78.46 | 00:00:00 | | 2015-01-05 | 720,800 | 78.35 | 78.58 | 77.65 | 78.01 | 00:00:00 | | 2015-01-06 | 1,641,600 | 78.96 | 78.96 | 77.10 | 77.95 | 00:00:00 | | 2015-01-07 | 744,300 | 78.33 | 79.03 | 77.77 | 78.59 | 00:00:00 | | 2015-01-13 | 1,639,700 | 80.78 | 81.51 | 79.16 | 79.47 | 00:00:00 | | 2015-01-14 | 766,600 | 78.59 | 79.83 | 78.50 | 79.66 | 00:00:00 | | 2015-01-15 | 1,077,300 | 79.88 | 80.49 | 78.69 | 79.00 | 00:00:00 | | 2015-01-16 | 930,300 | 79.04 | 80.92 | 78.70 | 80.81 | 00:00:00 | | 2015-01-21 | 1,169,700 | 80.37 | 80.83 | 79.75 | 80.67 | 00:00:00 | | 2015-01-22 | 1,228,300 | 79.16 | 80.24 | 77.42 | 79.99 | 00:00:00 | | 2015-01-23 | 1,338,200 | 79.50 | 81.07 | 79.50 | 80.06 | 00:00:00 | | 2015-01-26 | 885,600 | 80.12 | 80.20 | 78.91 | 80.03 | 00:00:00 | | 2015-01-29 | 2,889,600 | 78.62 | 80.80 | 77.35 | 78.50 | 00:00:00 | | 2015-01-30 | 1,592,600 | 78.00 | 78.07 | 76.79 | 77.17 | 00:00:00 | | 2015-02-02 | 2,095,700 | 77.15 | 77.15 | 75.35 | 76.50 | 00:00:00 | | 2015-02-03 | 2,765,000 | 77.00 | 77.56 | 76.63 | 77.41 | 00:00:00 | | 2015-02-04 | 1,449,100 | 77.00 | 77.63 | 76.71 | 76.84 | 00:00:00 | | 2015-02-05 | 1,357,200 | 77.03 | 77.94 | 76.87 | 77.24 | 00:00:00 | | 2015-02-06 | 1,800,500 | 77.91 | 78.21 | 76.58 | 76.72 | 00:00:00 | | 2015-02-09 | 2,312,500 | 76.30 | 76.81 | 75.82 | 76.17 | 00:00:00 | | 2015-02-10 | 2,453,700 | 76.46 | 77.01 | 76.05 | 76.96 | 00:00:00 | | 2015-02-11 | 1,528,300 | 77.06 | 77.62 | 77.01 | 77.18 | 00:00:00 | | 2015-02-12 | 1,768,800 | 78.59 | 78.60 | 77.92 | 78.20 | 00:00:00 | | 2015-02-13 | 1,233,000 | 79.05 | 80.43 | 78.84 | 80.33 | 00:00:00 | | 2015-02-17 | 904,400 | 80.89 | 80.99 | 80.22 | 80.74 | 00:00:00 | | 2015-02-18 | 842,100 | 80.62 | 81.55 | 80.62 | 81.29 | 00:00:00 | | 2015-02-19 | 806,300 | 81.41 | 82.32 | 81.05 | 82.10 | 00:00:00 | | 2015-02-20 | 716,800 | 82.22 | 82.56 | 81.73 | 82.48 | 00:00:00 | | 2015-02-23 | 683,600 | 82.48 | 82.70 | 81.87 | 82.39 | 00:00:00 | | 2015-02-24 | 1,811,100 | 82.65 | 83.23 | 82.16 | 82.84 | 00:00:00 | | 2015-02-25 | 955,000 | 82.95 | 83.86 | 82.95 | 83.38 | 00:00:00 | | 2015-02-26 | 1,067,100 | 83.32 | 84.58 | 83.04 | 83.91 | 00:00:00 | | 2015-02-27 | 889,400 | 83.86 | 84.18 | 83.23 | 83.49 | 00:00:00 | | 2015-03-03 | 714,200 | 84.20 | 84.45 | 83.13 | 83.22 | 00:00:00 | | 2015-03-04 | 780,900 | 83.21 | 83.46 | 82.10 | 82.47 | 00:00:00 | | 2015-03-16 | 1,050,000 | 81.30 | 83.27 | 81.26 | 83.09 | 00:00:00 | | 2015-03-17 | 564,800 | 82.59 | 83.69 | 82.59 | 83.46 | 00:00:00 | | 2015-03-18 | 937,100 | 83.44 | 85.14 | 82.92 | 84.60 | 00:00:00 | | 2015-03-19 | 1,470,700 | 84.68 | 85.60 | 84.40 | 84.96 | 00:00:00 | | 2015-03-20 | 1,432,800 | 86.00 | 86.00 | 85.08 | 85.12 | 00:00:00 | | 2015-03-23 | 624,100 | 85.38 | 85.46 | 84.52 | 84.69 | 00:00:00 | | 2015-03-24 | 832,700 | 84.89 | 85.24 | 83.70 | 83.78 | 00:00:00 | | 2015-03-25 | 868,800 | 84.30 | 84.49 | 81.13 | 81.38 | 00:00:00 | | 2015-03-26 | 1,283,800 | 80.69 | 82.37 | 80.50 | 82.19 | 00:00:00 | | 2015-03-27 | 665,500 | 82.37 | 82.59 | 81.76 | 82.37 | 00:00:00 | | 2015-03-30 | 819,500 | 82.99 | 83.81 | 82.43 | 83.48 | 00:00:00 | | 2015-03-31 | 692,100 | 83.25 | 83.47 | 81.97 | 81.97 | 00:00:00 | | 2015-04-01 | 733,100 | 81.82 | 82.33 | 81.22 | 81.87 | 00:00:00 | | 2015-04-06 | 621,800 | 81.71 | 83.46 | 81.59 | 82.84 | 00:00:00 | | 2015-04-07 | 610,300 | 83.25 | 84.43 | 83.10 | 83.99 | 00:00:00 | | 2015-04-08 | 857,600 | 83.62 | 85.24 | 83.61 | 85.22 | 00:00:00 | | 2015-04-09 | 913,100 | 85.37 | 85.62 | 84.29 | 85.14 | 00:00:00 | | 2015-04-10 | 1,104,500 | 85.59 | 85.77 | 84.52 | 84.93 | 00:00:00 | | 2015-04-13 | 1,603,300 | 85.17 | 85.35 | 82.73 | 82.91 | 00:00:00 | | 2015-04-20 | 3,090,900 | 83.00 | 86.92 | 82.77 | 85.88 | 00:00:00 | | 2015-04-21 | 2,175,500 | 87.50 | 88.18 | 85.90 | 86.69 | 00:00:00 | | 2015-05-04 | 2,060,300 | 84.28 | 84.68 | 83.98 | 83.99 | 00:00:00 | | 2015-05-12 | 975,300 | 85.85 | 86.60 | 85.61 | 86.01 | 00:00:00 | | 2015-05-13 | 958,000 | 86.69 | 87.13 | 86.02 | 86.90 | 00:00:00 | | 2015-06-22 | 729,900 | 84.69 | 84.82 | 83.67 | 83.94 | 00:00:00 | | 2015-07-30 | 1,787,200 | 81.24 | 81.24 | 79.99 | 80.08 | 00:00:00 | | 2015-07-31 | 1,360,300 | 80.73 | 83.30 | 79.97 | 80.77 | 00:00:00 | | 2015-08-04 | 1,841,500 | 79.60 | 81.91 | 79.28 | 81.63 | 00:00:00 | | 2015-08-05 | 1,284,700 | 81.40 | 82.86 | 81.26 | 82.18 | 00:00:00 | | 2015-08-06 | 1,811,800 | 82.05 | 82.99 | 81.23 | 81.25 | 00:00:00 | | 2015-08-07 | 793,200 | 81.49 | 81.54 | 80.05 | 80.86 | 00:00:00 | | 2015-08-11 | 1,316,100 | 81.91 | 82.54 | 80.13 | 81.29 | 00:00:00 | | 2015-08-12 | 1,055,400 | 80.36 | 81.23 | 80.03 | 80.78 | 00:00:00 | | 2015-08-13 | 705,800 | 80.53 | 81.11 | 80.24 | 80.49 | 00:00:00 | | 2015-08-14 | 687,700 | 79.94 | 80.99 | 79.90 | 80.82 | 00:00:00 | | 2015-08-20 | 1,136,000 | 80.55 | 80.94 | 79.65 | 79.89 | 00:00:00 | | 2015-08-21 | 1,599,300 | 78.61 | 80.00 | 76.86 | 76.90 | 00:00:00 | | 2015-09-01 | 2,059,100 | 76.74 | 78.23 | 76.31 | 77.24 | 00:00:00 | | 2015-09-02 | 1,647,700 | 77.58 | 78.37 | 77.10 | 78.35 | 00:00:00 | | 2015-09-03 | 1,105,300 | 78.93 | 78.94 | 77.92 | 78.09 | 00:00:00 | | 2015-09-04 | 1,479,300 | 76.99 | 78.39 | 76.94 | 77.61 | 00:00:00 | | 2015-09-08 | 934,700 | 78.53 | 78.85 | 77.29 | 78.29 | 00:00:00 | | 2015-09-09 | 837,500 | 79.02 | 79.19 | 77.50 | 77.73 | 00:00:00 | | 2015-09-10 | 975,200 | 77.45 | 79.13 | 77.45 | 78.73 | 00:00:00 | | 2015-09-11 | 986,200 | 78.50 | 79.43 | 77.92 | 79.18 | 00:00:00 | | 2015-09-15 | 861,100 | 78.65 | 79.80 | 78.60 | 79.51 | 00:00:00 | | 2015-09-16 | 741,300 | 79.17 | 79.81 | 78.60 | 79.54 | 00:00:00 | | 2015-09-18 | 1,184,900 | 78.87 | 80.09 | 78.69 | 79.90 | 00:00:00 | | 2015-09-21 | 1,027,900 | 80.46 | 81.25 | 79.80 | 80.59 | 00:00:00 | | 2015-09-22 | 1,043,300 | 79.98 | 80.47 | 79.35 | 80.05 | 00:00:00 | | 2015-09-23 | 770,300 | 79.60 | 80.79 | 79.59 | 80.09 | 00:00:00 | | 2015-09-29 | 1,159,300 | 78.48 | 79.22 | 78.11 | 78.81 | 00:00:00 | | 2015-09-30 | 1,291,400 | 79.24 | 79.70 | 77.63 | 79.33 | 00:00:00 | | 2015-10-01 | 1,967,600 | 79.64 | 80.20 | 79.08 | 79.95 | 00:00:00 | | 2015-10-02 | 1,905,200 | 79.38 | 80.56 | 78.63 | 80.52 | 00:00:00 | | 2015-10-05 | 1,528,700 | 80.71 | 82.94 | 80.33 | 82.36 | 00:00:00 | | 2015-10-06 | 1,540,600 | 82.18 | 82.41 | 78.47 | 80.37 | 00:00:00 | | 2015-10-07 | 1,213,000 | 80.60 | 80.91 | 79.46 | 79.99 | 00:00:00 | | 2015-10-08 | 979,900 | 79.49 | 80.05 | 78.75 | 79.69 | 00:00:00 | | 2015-10-09 | 1,079,300 | 79.60 | 80.77 | 78.70 | 79.48 | 00:00:00 | | 2015-10-12 | 506,200 | 79.63 | 80.43 | 79.21 | 80.15 | 00:00:00 | | 2015-10-20 | 873,800 | 80.65 | 81.55 | 80.58 | 81.31 | 00:00:00 | | 2015-10-21 | 1,629,000 | 81.99 | 81.99 | 80.08 | 80.18 | 00:00:00 | | 2015-10-22 | 1,210,700 | 80.56 | 82.34 | 80.06 | 82.04 | 00:00:00 | | 2015-10-23 | 3,018,000 | 81.32 | 82.50 | 79.40 | 80.43 | 00:00:00 | | 2015-10-27 | 1,867,100 | 80.58 | 83.04 | 80.52 | 83.02 | 00:00:00 | | 2015-10-28 | 2,523,300 | 83.48 | 85.14 | 83.03 | 84.81 | 00:00:00 | | 2015-10-29 | 1,326,700 | 84.40 | 85.02 | 84.08 | 84.68 | 00:00:00 | | 2015-10-30 | 1,269,700 | 85.00 | 85.10 | 84.64 | 84.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
