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
2018-02-27	1,247,798	105.43	105.88	103.35	103.69	00:00:00
2018-02-28	984,859	104.31	105.47	103.88	103.89	00:00:00
2018-03-01	1,311,381	103.54	103.99	101.62	102.58	00:00:00
2018-03-02	749,025	101.86	104.04	101.51	103.83	00:00:00
2018-03-05	689,944	103.68	104.72	103.29	104.25	00:00:00
2018-03-06	864,443	104.71	104.96	103.12	103.95	00:00:00
2018-03-07	841,539	103.38	105.61	103.38	105.04	00:00:00
2018-03-08	826,641	105.73	105.84	104.32	105.17	00:00:00
2018-03-09	805,808	105.29	106.41	104.91	105.99	00:00:00
2018-03-12	677,140	106.03	107.10	105.70	106.39	00:00:00
2018-03-13	686,973	106.56	106.76	105.02	105.25	00:00:00
2018-03-14	530,288	105.94	106.04	104.60	104.95	00:00:00
2018-03-15	621,778	104.48	105.23	104.25	104.57	00:00:00
2018-03-16	1,375,091	104.62	104.89	103.50	103.59	00:00:00
2018-03-19	1,175,483	103.32	104.20	102.27	103.37	00:00:00
2018-03-20	593,014	103.17	103.84	102.62	103.23	00:00:00
2018-03-21	651,372	102.77	103.92	102.50	103.03	00:00:00
2018-03-22	700,610	102.25	103.33	101.15	101.20	00:00:00
2018-03-23	868,586	100.99	101.95	99.35	99.36	00:00:00
2018-03-26	1,146,402	100.73	101.59	99.73	100.85	00:00:00
2018-03-27	1,059,219	101.35	101.64	98.66	99.10	00:00:00
2018-03-28	1,232,533	99.20	99.76	98.25	99.04	00:00:00
2018-03-29	1,691,192	99.19	100.25	97.30	99.34	00:00:00
2018-04-02	1,584,662	99.26	100.14	97.93	98.66	00:00:00
2018-04-03	828,927	99.22	99.95	98.23	99.01	00:00:00
2018-04-04	819,591	98.06	100.84	98.02	100.55	00:00:00
2018-04-05	774,183	100.87	100.87	99.85	100.35	00:00:00
2018-04-06	840,195	99.83	100.57	98.29	98.56	00:00:00
2018-04-09	1,548,121	99.76	101.75	99.70	100.16	00:00:00
2018-04-10	1,573,801	101.48	102.97	100.25	102.51	00:00:00
2018-04-11	1,135,163	101.98	102.62	101.16	101.76	00:00:00
2018-04-12	1,150,852	101.79	102.95	101.79	102.68	00:00:00
2018-04-13	1,012,483	103.15	103.15	101.98	102.55	00:00:00
2018-04-16	1,194,251	102.15	104.05	102.10	102.94	00:00:00
2018-04-17	812,213	103.52	104.88	103.34	104.67	00:00:00
2018-04-18	968,522	104.67	104.93	103.43	104.09	00:00:00
2018-04-19	1,003,596	103.87	104.26	102.56	103.10	00:00:00
2018-04-20	1,117,707	102.70	103.00	102.10	102.23	00:00:00
2018-04-23	1,961,853	102.24	103.00	101.85	102.80	00:00:00
2018-04-24	2,437,219	103.61	105.17	102.59	102.91	00:00:00
2018-04-25	6,143,110	94.50	97.25	93.76	96.33	00:00:00
2018-04-26	3,333,644	96.11	98.99	96.06	97.48	00:00:00
2018-04-27	1,446,812	97.84	98.30	95.62	95.73	00:00:00
2018-04-30	1,148,028	96.27	97.02	95.35	96.51	00:00:00
2018-05-01	1,196,720	96.27	98.52	95.99	98.48	00:00:00
2018-05-02	1,484,862	97.93	98.48	96.75	96.94	00:00:00
2018-05-03	1,147,483	96.75	97.81	95.41	97.61	00:00:00
2018-05-04	1,249,112	97.37	99.12	96.35	98.66	00:00:00
2018-05-07	1,252,341	98.51	99.72	98.17	99.47	00:00:00
2018-05-08	1,483,769	99.48	100.15	99.08	99.93	00:00:00
2018-05-09	1,133,446	98.73	100.53	98.50	99.80	00:00:00
2018-05-10	919,464	100.00	100.97	99.76	100.21	00:00:00
2018-05-11	1,055,298	100.07	100.80	99.55	100.23	00:00:00
2018-05-14	1,021,179	100.17	100.97	98.83	98.95	00:00:00
2018-05-15	1,729,489	97.94	97.96	96.47	96.85	00:00:00
2018-05-16	1,335,065	96.91	97.10	95.61	96.40	00:00:00
2018-05-17	1,557,049	96.43	96.69	95.03	95.96	00:00:00
2018-05-18	787,430	96.21	96.49	95.63	95.68	00:00:00
2018-05-21	622,186	96.03	97.22	96.03	96.83	00:00:00
2018-05-22	850,708	97.01	97.79	96.17	96.34	00:00:00
2018-05-23	679,735	95.77	96.63	95.61	96.62	00:00:00
2018-05-24	833,339	96.72	96.75	95.37	96.41	00:00:00
2018-05-25	817,934	96.79	97.22	96.32	97.06	00:00:00
2018-05-29	794,532	96.15	97.02	95.91	96.49	00:00:00
2018-05-30	898,916	97.04	97.44	96.57	96.95	00:00:00
2018-05-31	203,865	97.06	97.89	96.50	97.16	00:00:00
2018-06-01	1,492,364	97.07	99.33	97.07	99.04	00:00:00
2018-06-04	1,413,057	98.86	100.19	97.29	98.65	00:00:00
2018-06-05	1,108,898	98.98	99.14	97.85	98.37	00:00:00
2018-06-06	936,560	98.67	99.21	97.98	98.83	00:00:00
2018-06-07	1,127,798	98.72	99.14	97.69	98.02	00:00:00
2018-06-08	728,800	98.23	99.35	98.00	99.10	00:00:00
2018-06-11	500,693	99.13	99.54	98.79	99.33	00:00:00
2018-06-12	855,458	99.80	100.99	99.20	100.88	00:00:00
2018-06-13	763,720	100.88	100.99	99.77	100.07	00:00:00
2018-06-14	778,357	99.95	100.49	99.59	99.95	00:00:00
2018-06-15	1,866,387	99.72	100.09	98.55	99.97	00:00:00
2018-06-18	265,210	99.23	100.44	99.23	100.33	00:00:00
2018-06-19	745,860	99.90	99.93	99.03	99.59	00:00:00
2018-06-20	895,542	99.72	100.24	99.32	99.51	00:00:00
2018-06-21	881,085	99.60	99.82	98.21	98.33	00:00:00
2018-06-22	1,014,318	98.80	99.11	96.68	97.48	00:00:00
2018-06-25	1,280,418	96.64	96.81	95.67	96.55	00:00:00
2018-06-26	824,427	96.75	97.64	96.58	97.32	00:00:00
2018-06-27	1,101,755	97.62	98.20	96.93	97.10	00:00:00
2018-06-28	1,193,372	96.97	98.82	96.29	98.63	00:00:00
2018-06-29	729,441	98.90	98.90	97.50	97.68	00:00:00
2018-07-02	1,263,758	96.83	99.39	96.83	99.34	00:00:00
2018-07-03	737,461	99.73	100.00	99.25	99.39	00:00:00
2018-07-05	1,660,137	99.54	100.09	98.63	99.97	00:00:00
2018-07-06	2,769,210	101.53	103.15	101.02	102.81	00:00:00
2018-07-09	1,035,428	103.00	103.26	101.71	101.91	00:00:00
2018-07-10	2,127,850	104.21	104.74	102.09	104.39	00:00:00
2018-07-11	3,088,974	104.39	108.66	104.00	108.37	00:00:00
2018-07-12	1,612,593	108.83	110.02	108.59	109.89	00:00:00
2018-07-13	1,212,799	109.90	110.03	108.93	109.31	00:00:00
2018-07-16	806,705	109.26	109.68	108.83	108.97	00:00:00
2018-07-17	1,086,428	108.26	110.24	107.80	110.11	00:00:00
2018-07-18	556,765	109.88	110.87	109.46	110.67	00:00:00
2018-07-19	965,868	110.46	111.34	109.93	111.24	00:00:00
2018-07-20	1,143,908	111.06	112.04	110.62	111.56	00:00:00
2018-07-23	1,819,994	111.22	111.48	109.79	109.92	00:00:00
2018-07-24	2,036,553	110.70	111.69	109.91	111.02	00:00:00
2018-07-25	2,460,335	114.24	116.90	112.68	116.81	00:00:00
2018-07-26	2,642,013	115.49	117.62	111.69	116.67	00:00:00
2018-07-27	2,258,033	116.29	116.48	113.09	113.58	00:00:00
2018-07-30	1,327,993	113.50	114.89	112.88	113.54	00:00:00
2018-07-31	2,638,569	113.84	114.18	107.99	112.67	00:00:00
2018-08-01	1,429,555	111.35	112.64	110.21	111.97	00:00:00
2018-08-02	1,312,177	111.67	113.42	110.71	113.11	00:00:00
2018-08-03	796,790	113.00	113.50	112.19	113.12	00:00:00
2018-08-06	757,202	113.12	114.79	112.75	114.19	00:00:00
2018-08-07	1,358,514	113.98	114.69	112.35	113.12	00:00:00
2018-08-08	1,021,685	113.13	113.91	112.72	113.35	00:00:00
2018-08-09	703,390	113.74	114.66	113.57	113.81	00:00:00
2018-08-10	528,433	113.41	113.91	113.04	113.68	00:00:00
2018-08-13	460,115	114.14	114.92	112.91	113.29	00:00:00
2018-08-14	1,030,015	113.06	114.84	112.86	114.25	00:00:00
2018-08-15	751,602	113.12	114.17	112.00	113.84	00:00:00
2018-08-16	435,952	114.24	114.46	113.95	114.31	00:00:00
2018-08-17	368,089	114.33	114.97	113.96	114.87	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>