|
 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 | | 2016-10-17 | 1,021,600 | 75.84 | 76.48 | 75.65 | 76.20 | 00:00:00 | | 2016-10-18 | 828,900 | 76.75 | 77.51 | 76.57 | 77.23 | 00:00:00 | | 2016-10-19 | 808,600 | 77.34 | 77.54 | 76.98 | 77.18 | 00:00:00 | | 2016-10-28 | 3,610,800 | 78.98 | 81.08 | 78.78 | 80.98 | 00:00:00 | | 2016-10-31 | 3,960,000 | 83.74 | 84.98 | 82.79 | 84.56 | 00:00:00 | | 2016-11-11 | 1,792,100 | 84.99 | 85.25 | 83.77 | 84.44 | 00:00:00 | | 2016-11-15 | 1,829,000 | 84.28 | 84.75 | 82.66 | 82.70 | 00:00:00 | | 2016-11-17 | 824,500 | 83.06 | 83.90 | 82.38 | 83.80 | 00:00:00 | | 2016-12-01 | 2,049,700 | 82.28 | 82.51 | 81.21 | 81.31 | 00:00:00 | | 2016-12-02 | 1,040,700 | 81.20 | 83.00 | 80.78 | 81.89 | 00:00:00 | | 2016-12-05 | 1,174,100 | 81.99 | 83.91 | 81.89 | 83.36 | 00:00:00 | | 2016-12-06 | 991,300 | 83.69 | 83.87 | 82.00 | 83.85 | 00:00:00 | | 2016-12-30 | 754,400 | 85.25 | 85.63 | 84.29 | 84.46 | 00:00:00 | | 2017-01-06 | 1,876,200 | 86.66 | 87.75 | 85.61 | 87.24 | 00:00:00 | | 2017-01-17 | 1,585,100 | 90.57 | 90.89 | 89.82 | 90.39 | 00:00:00 | | 2017-01-18 | 2,928,100 | 90.90 | 90.90 | 88.91 | 89.61 | 00:00:00 | | 2017-01-19 | 7,118,700 | 95.00 | 97.92 | 94.50 | 96.34 | 00:00:00 | | 2017-01-23 | 1,939,400 | 97.27 | 98.25 | 96.64 | 97.79 | 00:00:00 | | 2017-01-30 | 1,342,600 | 99.21 | 99.21 | 97.74 | 98.45 | 00:00:00 | | 2017-01-31 | 1,059,400 | 98.54 | 99.38 | 98.24 | 98.77 | 00:00:00 | | 2017-02-01 | 1,280,700 | 98.56 | 98.86 | 97.31 | 97.91 | 00:00:00 | | 2017-02-02 | 971,200 | 97.33 | 98.71 | 97.26 | 98.43 | 00:00:00 | | 2017-02-03 | 1,396,700 | 98.69 | 99.57 | 98.20 | 99.40 | 00:00:00 | | 2017-02-07 | 2,214,200 | 100.52 | 100.87 | 99.13 | 100.27 | 00:00:00 | | 2017-02-08 | 1,521,300 | 100.45 | 100.63 | 98.98 | 99.56 | 00:00:00 | | 2017-02-13 | 782,900 | 101.77 | 101.77 | 100.27 | 100.94 | 00:00:00 | | 2017-02-14 | 678,300 | 100.38 | 101.47 | 100.30 | 100.97 | 00:00:00 | | 2017-02-15 | 1,106,100 | 101.00 | 101.31 | 100.30 | 100.85 | 00:00:00 | | 2017-02-16 | 869,500 | 100.70 | 101.35 | 100.60 | 101.00 | 00:00:00 | | 2017-02-17 | 922,100 | 100.57 | 101.73 | 100.17 | 101.21 | 00:00:00 | | 2017-02-22 | 783,100 | 101.12 | 101.32 | 100.53 | 100.56 | 00:00:00 | | 2017-02-23 | 949,400 | 100.94 | 101.06 | 99.70 | 99.81 | 00:00:00 | | 2017-02-27 | 1,385,800 | 99.53 | 99.95 | 98.25 | 99.22 | 00:00:00 | | 2017-02-28 | 1,004,500 | 99.20 | 99.43 | 98.59 | 98.91 | 00:00:00 | | 2017-03-01 | 1,297,800 | 98.98 | 99.92 | 98.25 | 99.34 | 00:00:00 | | 2017-03-02 | 950,500 | 99.56 | 99.57 | 98.76 | 99.17 | 00:00:00 | | 2017-03-03 | 873,500 | 99.20 | 99.76 | 98.80 | 99.36 | 00:00:00 | | 2017-03-06 | 692,500 | 98.84 | 99.56 | 98.60 | 98.96 | 00:00:00 | | 2017-03-07 | 738,000 | 98.63 | 99.49 | 98.54 | 98.68 | 00:00:00 | | 2017-03-08 | 909,400 | 98.59 | 100.08 | 98.50 | 99.80 | 00:00:00 | | 2017-03-09 | 760,700 | 99.65 | 99.78 | 98.52 | 98.80 | 00:00:00 | | 2017-03-10 | 732,500 | 99.41 | 100.04 | 98.86 | 99.92 | 00:00:00 | | 2017-03-13 | 815,200 | 99.97 | 100.46 | 99.64 | 100.40 | 00:00:00 | | 2017-03-14 | 698,700 | 99.90 | 100.40 | 99.47 | 99.54 | 00:00:00 | | 2017-03-15 | 642,000 | 99.47 | 100.85 | 99.33 | 100.73 | 00:00:00 | | 2017-03-21 | 1,357,200 | 101.80 | 102.05 | 101.06 | 101.11 | 00:00:00 | | 2017-03-22 | 1,344,500 | 100.95 | 103.25 | 100.68 | 102.84 | 00:00:00 | | 2017-03-27 | 749,900 | 102.56 | 103.99 | 102.15 | 103.71 | 00:00:00 | | 2017-03-28 | 880,900 | 103.89 | 104.20 | 103.36 | 103.79 | 00:00:00 | | 2017-03-29 | 707,900 | 103.66 | 104.20 | 103.00 | 103.42 | 00:00:00 | | 2017-03-30 | 526,500 | 103.40 | 103.99 | 102.92 | 103.12 | 00:00:00 | | 2017-03-31 | 950,800 | 102.98 | 103.08 | 102.45 | 102.66 | 00:00:00 | | 2017-04-03 | 1,530,600 | 102.74 | 103.31 | 102.17 | 103.21 | 00:00:00 | | 2017-04-04 | 474,300 | 103.01 | 103.50 | 102.71 | 102.80 | 00:00:00 | | 2017-04-05 | 738,400 | 103.14 | 103.76 | 102.60 | 102.87 | 00:00:00 | | 2017-04-06 | 620,800 | 102.93 | 103.16 | 102.28 | 102.60 | 00:00:00 | | 2017-04-07 | 561,800 | 102.85 | 103.35 | 102.55 | 103.16 | 00:00:00 | | 2017-04-11 | 489,600 | 103.35 | 103.63 | 102.18 | 103.36 | 00:00:00 | | 2017-04-12 | 946,600 | 103.94 | 104.41 | 103.54 | 104.00 | 00:00:00 | | 2017-04-24 | 1,041,600 | 104.87 | 105.73 | 103.45 | 104.38 | 00:00:00 | | 2017-05-03 | 670,300 | 104.70 | 104.82 | 104.05 | 104.38 | 00:00:00 | | 2017-05-04 | 909,900 | 104.87 | 106.28 | 104.60 | 106.25 | 00:00:00 | | 2017-05-08 | 735,700 | 105.67 | 106.38 | 105.50 | 106.32 | 00:00:00 | | 2017-05-09 | 656,600 | 106.18 | 106.33 | 106.00 | 106.04 | 00:00:00 | | 2017-05-10 | 707,400 | 106.04 | 106.21 | 105.62 | 106.05 | 00:00:00 | | 2017-05-11 | 631,777 | 105.57 | 106.32 | 105.20 | 105.72 | 00:00:00 | | 2017-05-12 | 963,281 | 106.01 | 107.61 | 105.76 | 107.60 | 00:00:00 | | 2017-05-15 | 2,610,368 | 110.50 | 110.86 | 108.26 | 110.36 | 00:00:00 | | 2017-05-16 | 1,174,706 | 110.84 | 111.24 | 109.63 | 110.47 | 00:00:00 | | 2017-05-17 | 953,990 | 109.86 | 110.30 | 108.30 | 108.38 | 00:00:00 | | 2017-05-18 | 824,994 | 108.37 | 109.16 | 107.39 | 108.69 | 00:00:00 | | 2017-05-19 | 870,831 | 108.65 | 109.16 | 108.24 | 108.43 | 00:00:00 | | 2017-05-22 | 691,859 | 108.59 | 109.85 | 108.59 | 109.57 | 00:00:00 | | 2017-05-23 | 669,647 | 109.88 | 110.29 | 109.01 | 109.62 | 00:00:00 | | 2017-05-24 | 862,560 | 109.85 | 110.02 | 109.38 | 109.95 | 00:00:00 | | 2017-05-25 | 873,259 | 110.21 | 112.04 | 110.21 | 111.40 | 00:00:00 | | 2017-05-26 | 642,349 | 111.16 | 111.87 | 110.78 | 111.21 | 00:00:00 | | 2017-05-30 | 1,318,651 | 111.30 | 112.17 | 110.80 | 111.42 | 00:00:00 | | 2017-05-31 | 2,015,375 | 112.00 | 112.83 | 110.68 | 112.05 | 00:00:00 | | 2017-06-01 | 1,506,590 | 112.35 | 112.57 | 110.57 | 111.59 | 00:00:00 | | 2017-06-02 | 945,803 | 112.13 | 113.32 | 112.00 | 112.86 | 00:00:00 | | 2017-06-05 | 618,021 | 113.92 | 114.02 | 112.85 | 113.47 | 00:00:00 | | 2017-06-06 | 845,929 | 113.53 | 114.04 | 113.20 | 113.71 | 00:00:00 | | 2017-06-07 | 1,075,381 | 114.42 | 115.13 | 113.71 | 114.95 | 00:00:00 | | 2017-06-08 | 707,561 | 115.36 | 115.87 | 114.15 | 115.47 | 00:00:00 | | 2017-06-09 | 1,331,834 | 115.26 | 115.55 | 109.45 | 110.80 | 00:00:00 | | 2017-06-12 | 1,694,548 | 110.16 | 110.30 | 107.26 | 109.66 | 00:00:00 | | 2017-06-13 | 934,626 | 110.03 | 111.07 | 109.68 | 111.06 | 00:00:00 | | 2017-06-14 | 1,009,338 | 111.62 | 112.32 | 110.08 | 111.09 | 00:00:00 | | 2017-06-15 | 689,406 | 109.98 | 110.50 | 109.05 | 110.18 | 00:00:00 | | 2017-06-16 | 1,356,253 | 110.07 | 110.71 | 109.40 | 110.00 | 00:00:00 | | 2017-06-19 | 610,582 | 110.51 | 111.93 | 110.44 | 111.77 | 00:00:00 | | 2017-06-20 | 730,924 | 111.91 | 112.51 | 111.12 | 111.17 | 00:00:00 | | 2017-06-21 | 817,670 | 111.35 | 112.82 | 111.00 | 112.57 | 00:00:00 | | 2017-06-22 | 1,196,105 | 113.20 | 113.83 | 112.08 | 113.51 | 00:00:00 | | 2017-06-23 | 863,943 | 113.24 | 114.28 | 112.66 | 113.95 | 00:00:00 | | 2017-06-26 | 751,454 | 114.62 | 114.84 | 112.36 | 112.57 | 00:00:00 | | 2017-06-27 | 1,020,239 | 112.35 | 112.54 | 110.44 | 111.22 | 00:00:00 | | 2017-06-28 | 967,570 | 111.80 | 112.48 | 111.30 | 112.40 | 00:00:00 | | 2017-06-29 | 922,870 | 111.87 | 112.12 | 108.80 | 109.59 | 00:00:00 | | 2017-06-30 | 1,015,456 | 110.26 | 110.37 | 109.03 | 109.08 | 00:00:00 | | 2017-07-03 | 574,183 | 109.20 | 110.26 | 108.07 | 108.10 | 00:00:00 | | 2017-07-05 | 917,632 | 109.50 | 110.83 | 108.94 | 110.34 | 00:00:00 | | 2017-07-06 | 934,274 | 109.48 | 110.14 | 108.70 | 109.86 | 00:00:00 | | 2017-07-07 | 895,400 | 109.21 | 112.13 | 109.21 | 111.44 | 00:00:00 | | 2017-07-10 | 846,730 | 111.68 | 112.93 | 111.37 | 111.85 | 00:00:00 | | 2017-07-11 | 980,056 | 112.04 | 113.17 | 111.69 | 113.03 | 00:00:00 | | 2017-07-12 | 869,561 | 113.95 | 114.79 | 113.50 | 114.49 | 00:00:00 | | 2017-07-13 | 656,446 | 114.51 | 114.63 | 113.51 | 114.01 | 00:00:00 | | 2017-07-14 | 866,104 | 113.84 | 114.38 | 113.34 | 114.08 | 00:00:00 | | 2017-07-17 | 600,151 | 113.96 | 114.37 | 113.07 | 114.32 | 00:00:00 | | 2017-07-18 | 950,486 | 114.52 | 114.71 | 113.41 | 114.65 | 00:00:00 | | 2017-07-19 | 1,609,760 | 115.00 | 116.63 | 114.81 | 115.72 | 00:00:00 | | 2017-07-20 | 4,326,400 | 108.80 | 109.99 | 105.79 | 107.41 | 00:00:00 | | 2017-07-21 | 1,932,277 | 106.43 | 107.75 | 106.00 | 106.39 | 00:00:00 | | 2017-07-24 | 1,172,330 | 107.19 | 107.71 | 106.23 | 106.74 | 00:00:00 | | 2017-07-25 | 1,102,578 | 106.74 | 107.00 | 106.28 | 106.34 | 00:00:00 | | 2017-07-26 | 1,123,406 | 106.28 | 107.82 | 106.20 | 107.57 | 00:00:00 | | 2017-07-27 | 1,813,704 | 107.65 | 107.88 | 104.33 | 106.42 | 00:00:00 | | 2017-07-28 | 667,419 | 106.26 | 107.45 | 105.90 | 106.57 | 00:00:00 | | 2017-07-31 | 1,072,042 | 106.60 | 106.96 | 104.98 | 105.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
