TR4DER - Check Point Softw [CHKP] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2017-07-31	1,072,042	106.60	106.96	104.98	105.76	00:00:00
2017-08-01	1,074,165	105.84	107.12	105.34	106.99	00:00:00
2017-08-02	1,002,462	107.00	107.17	104.60	105.34	00:00:00
2017-08-03	666,320	105.79	106.30	104.84	106.09	00:00:00
2017-08-04	478,019	106.25	106.65	105.42	106.14	00:00:00
2017-08-07	772,127	106.81	106.93	106.10	106.83	00:00:00
2017-08-08	740,080	106.26	107.20	105.56	106.46	00:00:00
2017-08-09	901,598	106.00	107.54	105.68	107.42	00:00:00
2017-08-10	895,386	106.88	106.88	104.91	104.99	00:00:00
2017-08-11	937,016	105.38	107.05	105.35	105.94	00:00:00
2017-08-14	933,844	107.01	109.00	106.99	108.25	00:00:00
2017-08-15	704,296	107.97	108.44	107.20	107.76	00:00:00
2017-08-16	760,360	108.52	109.00	108.01	108.89	00:00:00
2017-08-17	874,425	108.93	108.98	106.60	106.82	00:00:00
2017-08-18	608,486	106.83	107.99	106.49	107.29	00:00:00
2017-08-21	461,497	107.24	107.64	106.31	107.44	00:00:00
2017-08-22	759,226	108.50	109.39	108.48	108.91	00:00:00
2017-08-23	406,177	108.53	108.87	107.64	108.06	00:00:00
2017-08-24	775,732	108.42	109.30	108.04	109.17	00:00:00
2017-08-25	462,171	109.42	109.81	108.35	108.71	00:00:00
2017-08-28	522,612	109.00	109.67	108.48	109.03	00:00:00
2017-08-29	701,752	108.47	109.48	107.70	109.05	00:00:00
2017-08-30	620,130	109.07	110.42	108.81	110.17	00:00:00
2017-08-31	873,814	110.50	112.19	110.27	111.87	00:00:00
2017-09-01	1,043,956	111.89	112.58	109.09	110.89	00:00:00
2017-09-05	942,932	110.05	111.88	109.44	110.02	00:00:00
2017-09-06	613,686	110.43	111.19	109.94	111.02	00:00:00
2017-09-07	427,219	111.45	111.89	111.09	111.42	00:00:00
2017-09-08	1,059,263	112.49	114.40	112.28	112.63	00:00:00
2017-09-11	823,298	113.71	113.80	112.32	112.70	00:00:00
2017-09-12	564,128	112.70	112.91	111.27	112.35	00:00:00
2017-09-13	549,411	112.30	113.84	112.01	113.34	00:00:00
2017-09-14	536,883	112.76	113.81	112.30	112.76	00:00:00
2017-09-15	961,672	112.48	113.43	111.80	113.00	00:00:00
2017-09-18	547,106	113.00	113.03	112.11	112.91	00:00:00
2017-09-19	551,993	113.24	113.83	112.78	112.98	00:00:00
2017-09-20	1,004,187	112.08	112.48	109.94	111.27	00:00:00
2017-09-21	456,669	111.51	111.85	110.02	110.82	00:00:00
2017-09-22	482,151	110.43	112.07	110.00	111.99	00:00:00
2017-09-25	513,407	111.08	111.62	110.53	110.96	00:00:00
2017-09-26	819,848	111.69	112.26	110.80	111.74	00:00:00
2017-09-27	701,610	112.37	113.59	111.82	112.72	00:00:00
2017-09-28	515,646	112.67	113.89	112.27	112.37	00:00:00
2017-09-29	743,131	112.61	114.16	112.54	114.02	00:00:00
2017-10-02	1,224,499	113.51	116.30	113.49	115.21	00:00:00
2017-10-03	594,963	115.47	116.68	115.17	115.84	00:00:00
2017-10-04	309,579	115.63	116.03	114.77	115.76	00:00:00
2017-10-05	625,819	116.22	116.40	115.13	116.00	00:00:00
2017-10-06	718,578	116.12	117.11	115.69	116.75	00:00:00
2017-10-09	445,213	116.64	116.98	115.71	116.11	00:00:00
2017-10-10	579,463	116.25	117.45	116.22	117.28	00:00:00
2017-10-11	490,884	116.95	117.76	116.55	117.71	00:00:00
2017-10-12	520,670	117.72	118.24	117.50	117.76	00:00:00
2017-10-13	745,162	118.68	119.20	118.22	119.13	00:00:00
2017-10-16	668,081	118.64	118.86	117.67	118.07	00:00:00
2017-10-17	1,913,148	117.49	117.70	113.54	116.95	00:00:00
2017-10-18	767,028	117.62	118.05	116.74	118.01	00:00:00
2017-10-19	557,317	117.74	118.28	116.54	117.90	00:00:00
2017-10-20	771,560	118.66	118.90	117.81	118.50	00:00:00
2017-10-23	1,081,665	119.00	119.00	117.19	117.52	00:00:00
2017-10-24	880,733	118.05	118.48	117.00	117.27	00:00:00
2017-10-25	1,010,818	117.36	117.36	115.26	115.56	00:00:00
2017-10-26	1,183,616	116.62	116.79	115.14	115.88	00:00:00
2017-10-27	1,361,818	116.33	117.96	115.35	117.50	00:00:00
2017-10-30	1,277,131	117.22	117.22	115.82	116.49	00:00:00
2017-10-31	1,746,547	116.75	118.39	116.00	117.71	00:00:00
2017-11-01	9,130,069	107.00	110.00	102.25	103.01	00:00:00
2017-11-02	2,962,634	103.73	106.96	103.53	106.62	00:00:00
2017-11-03	1,926,874	106.65	106.91	105.34	105.65	00:00:00
2017-12-12	1,015,931	104.87	106.26	104.13	105.43	00:00:00
2017-12-13	966,882	106.14	107.10	106.00	106.43	00:00:00
2017-12-14	1,141,092	106.90	108.34	105.68	106.30	00:00:00
2017-12-15	1,734,543	106.73	107.48	106.18	107.22	00:00:00
2017-12-18	1,245,266	107.50	108.09	105.10	105.50	00:00:00
2017-12-19	970,092	106.00	106.00	104.64	104.94	00:00:00
2017-12-20	815,393	104.98	104.98	103.73	104.37	00:00:00
2017-12-21	1,342,106	105.07	105.07	102.69	103.21	00:00:00
2017-12-22	1,271,594	103.02	103.15	101.60	101.92	00:00:00
2017-12-26	1,252,804	101.43	102.73	101.34	102.70	00:00:00
2017-12-27	664,149	102.84	104.17	102.38	103.31	00:00:00
2017-12-28	391,762	103.14	104.23	103.14	103.68	00:00:00
2017-12-29	350,239	103.60	104.16	103.15	103.62	00:00:00
2018-01-02	741,387	104.35	104.67	103.05	103.77	00:00:00
2018-01-03	748,346	104.36	105.53	104.01	105.21	00:00:00
2018-01-04	823,587	105.93	106.93	105.42	105.62	00:00:00
2018-01-05	1,517,183	105.58	105.80	102.66	103.42	00:00:00
2018-01-08	1,487,778	103.33	103.97	102.19	103.60	00:00:00
2018-01-09	2,368,509	103.54	103.70	100.69	103.20	00:00:00
2018-01-10	985,417	104.06	104.06	102.40	103.14	00:00:00
2018-01-11	843,266	104.01	104.01	102.07	102.94	00:00:00
2018-01-12	977,990	102.72	104.07	102.62	103.00	00:00:00
2018-01-16	1,624,855	102.98	103.83	102.06	102.49	00:00:00
2018-01-17	1,482,554	104.29	104.29	102.79	103.57	00:00:00
2018-01-18	1,214,904	103.33	104.96	102.86	103.20	00:00:00
2018-01-19	1,796,623	103.09	104.60	103.00	104.48	00:00:00
2018-01-22	1,263,188	104.80	105.51	104.32	105.00	00:00:00
2018-01-23	1,246,510	104.88	106.50	104.50	105.34	00:00:00
2018-01-24	957,224	105.97	106.14	104.60	105.14	00:00:00
2018-01-25	1,556,985	103.40	105.28	103.29	103.97	00:00:00
2018-01-26	2,310,018	104.75	105.61	103.89	104.58	00:00:00
2018-01-29	1,800,861	104.50	106.68	104.16	105.33	00:00:00
2018-01-30	2,117,185	105.03	105.39	103.29	104.41	00:00:00
2018-01-31	4,827,135	101.96	105.50	98.75	103.41	00:00:00
2018-02-01	2,196,200	101.11	104.34	100.05	103.04	00:00:00
2018-02-02	2,068,551	102.15	102.87	100.69	101.38	00:00:00
2018-02-05	2,059,839	100.89	103.10	100.03	101.00	00:00:00
2018-02-06	2,366,144	100.38	101.59	99.70	101.44	00:00:00
2018-02-07	2,280,353	101.27	101.68	99.03	99.03	00:00:00
2018-02-08	2,091,277	99.00	99.73	97.95	98.20	00:00:00
2018-02-09	2,224,300	98.97	99.10	95.03	97.84	00:00:00
2018-02-12	1,254,885	98.58	100.44	98.54	99.48	00:00:00
2018-02-13	1,039,912	99.04	101.13	98.74	100.83	00:00:00
2018-02-14	1,348,271	100.01	101.35	99.90	101.20	00:00:00
2018-02-15	1,310,488	101.41	102.98	101.03	102.93	00:00:00
2018-02-16	704,252	102.97	103.82	102.44	103.28	00:00:00
2018-02-20	1,089,519	102.62	103.24	101.73	102.21	00:00:00
2018-02-21	1,293,839	102.31	104.51	102.30	103.01	00:00:00
2018-02-22	978,185	103.09	104.16	102.42	102.60	00:00:00
2018-02-23	708,771	103.39	104.34	102.78	104.31	00:00:00
2018-02-26	1,124,231	104.42	105.95	104.10	105.83	00:00:00
2018-02-27	1,247,798	105.43	105.88	103.35	103.69	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>