|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-17 | 368,089 | 114.33 | 114.97 | 113.96 | 114.87 | 00:00:00 | | 2018-08-20 | 488,772 | 115.00 | 115.16 | 114.34 | 114.81 | 00:00:00 | | 2018-08-21 | 686,942 | 115.00 | 115.50 | 114.15 | 114.31 | 00:00:00 | | 2018-08-22 | 620,376 | 114.00 | 115.67 | 113.98 | 115.32 | 00:00:00 | | 2018-08-23 | 560,954 | 115.23 | 115.95 | 114.85 | 115.42 | 00:00:00 | | 2018-08-24 | 917,518 | 115.90 | 116.48 | 115.50 | 115.74 | 00:00:00 | | 2018-08-27 | 1,375,554 | 115.60 | 115.92 | 114.67 | 115.38 | 00:00:00 | | 2018-08-28 | 991,462 | 115.01 | 115.87 | 114.44 | 115.76 | 00:00:00 | | 2018-08-29 | 1,239,538 | 116.08 | 118.01 | 115.73 | 117.68 | 00:00:00 | | 2018-08-30 | 994,457 | 117.30 | 117.78 | 116.49 | 116.59 | 00:00:00 | | 2018-08-31 | 986,726 | 116.44 | 117.07 | 115.69 | 116.19 | 00:00:00 | | 2018-09-04 | 1,009,973 | 115.26 | 116.78 | 114.93 | 116.61 | 00:00:00 | | 2018-09-05 | 728,726 | 116.54 | 116.62 | 114.86 | 115.57 | 00:00:00 | | 2018-09-06 | 901,073 | 115.23 | 116.01 | 114.77 | 115.54 | 00:00:00 | | 2018-09-07 | 669,475 | 115.03 | 116.01 | 114.58 | 115.42 | 00:00:00 | | 2018-09-10 | 1,356,862 | 115.75 | 117.89 | 115.57 | 117.41 | 00:00:00 | | 2018-09-11 | 676,239 | 117.01 | 117.67 | 116.41 | 117.47 | 00:00:00 | | 2018-09-12 | 894,572 | 116.96 | 118.03 | 116.42 | 117.93 | 00:00:00 | | 2018-09-13 | 1,745,029 | 118.20 | 120.18 | 118.14 | 119.82 | 00:00:00 | | 2018-09-14 | 552,588 | 119.54 | 120.58 | 119.48 | 120.50 | 00:00:00 | | 2018-09-17 | 1,320,748 | 120.57 | 120.81 | 119.41 | 119.66 | 00:00:00 | | 2018-09-18 | 1,312,932 | 119.32 | 120.22 | 118.64 | 119.66 | 00:00:00 | | 2018-09-19 | 815,360 | 119.52 | 119.85 | 116.67 | 118.12 | 00:00:00 | | 2018-09-20 | 1,021,579 | 118.59 | 120.73 | 118.13 | 118.71 | 00:00:00 | | 2018-09-21 | 1,456,572 | 118.65 | 118.76 | 117.66 | 117.75 | 00:00:00 | | 2018-09-24 | 654,644 | 117.60 | 119.05 | 116.25 | 118.48 | 00:00:00 | | 2018-09-25 | 888,096 | 119.05 | 119.17 | 117.87 | 118.16 | 00:00:00 | | 2018-09-26 | 905,201 | 118.77 | 119.23 | 118.23 | 118.46 | 00:00:00 | | 2018-09-27 | 944,673 | 117.92 | 118.70 | 117.63 | 118.11 | 00:00:00 | | 2018-09-28 | 830,977 | 117.74 | 118.90 | 117.47 | 117.67 | 00:00:00 | | 2018-10-01 | 956,613 | 118.10 | 118.77 | 117.47 | 117.73 | 00:00:00 | | 2018-10-02 | 1,489,729 | 117.00 | 117.43 | 115.08 | 115.66 | 00:00:00 | | 2018-10-03 | 964,825 | 115.66 | 117.19 | 115.22 | 116.69 | 00:00:00 | | 2018-10-04 | 934,328 | 116.23 | 116.73 | 114.93 | 115.57 | 00:00:00 | | 2018-10-05 | 1,052,256 | 115.57 | 116.31 | 114.07 | 115.50 | 00:00:00 | | 2018-10-08 | 911,468 | 115.29 | 115.49 | 112.55 | 114.34 | 00:00:00 | | 2018-10-09 | 1,234,726 | 113.97 | 114.99 | 113.08 | 113.57 | 00:00:00 | | 2018-10-10 | 1,480,476 | 113.69 | 113.87 | 110.09 | 110.18 | 00:00:00 | | 2018-10-11 | 1,337,873 | 109.73 | 112.07 | 109.40 | 110.27 | 00:00:00 | | 2018-10-12 | 1,512,753 | 111.36 | 112.26 | 110.31 | 111.53 | 00:00:00 | | 2018-10-15 | 950,739 | 111.14 | 112.23 | 110.06 | 111.11 | 00:00:00 | | 2018-10-16 | 1,543,461 | 112.40 | 113.72 | 111.54 | 113.30 | 00:00:00 | | 2018-10-17 | 1,247,519 | 113.12 | 113.12 | 110.86 | 112.08 | 00:00:00 | | 2018-10-18 | 137,381 | 111.39 | 112.30 | 110.84 | 112.11 | 00:00:00 | | 2018-10-19 | 1,037,103 | 112.06 | 113.03 | 110.26 | 110.27 | 00:00:00 | | 2018-10-22 | 369,159 | 111.01 | 113.13 | 110.33 | 112.81 | 00:00:00 | | 2018-10-23 | 2,063,293 | 111.11 | 113.77 | 110.51 | 113.15 | 00:00:00 | | 2018-10-24 | 2,569,527 | 113.15 | 114.45 | 108.16 | 108.33 | 00:00:00 | | 2018-10-25 | 1,573,850 | 108.29 | 110.08 | 108.00 | 109.23 | 00:00:00 | | 2018-10-26 | 1,215,464 | 106.11 | 109.55 | 106.00 | 108.37 | 00:00:00 | | 2018-10-29 | 1,308,117 | 109.32 | 110.40 | 105.12 | 106.84 | 00:00:00 | | 2018-10-30 | 1,266,360 | 106.94 | 107.95 | 105.43 | 107.26 | 00:00:00 | | 2018-10-31 | 1,691,521 | 108.55 | 111.28 | 107.90 | 111.00 | 00:00:00 | | 2018-11-01 | 834,580 | 111.01 | 111.72 | 109.34 | 111.38 | 00:00:00 | | 2018-11-02 | 912,577 | 111.91 | 112.42 | 109.67 | 111.00 | 00:00:00 | | 2018-11-05 | 753,305 | 111.05 | 112.15 | 110.51 | 111.64 | 00:00:00 | | 2018-11-06 | 994,507 | 111.21 | 112.77 | 111.00 | 111.84 | 00:00:00 | | 2018-11-07 | 1,225,101 | 112.97 | 113.47 | 112.17 | 112.85 | 00:00:00 | | 2018-11-08 | 951,939 | 112.36 | 113.18 | 111.07 | 111.61 | 00:00:00 | | 2018-11-09 | 1,166,720 | 110.76 | 112.73 | 109.01 | 112.64 | 00:00:00 | | 2018-11-12 | 763,685 | 111.87 | 112.06 | 110.66 | 110.78 | 00:00:00 | | 2018-11-13 | 890,302 | 111.37 | 112.40 | 110.03 | 110.93 | 00:00:00 | | 2018-11-14 | 861,008 | 111.50 | 112.78 | 110.79 | 111.29 | 00:00:00 | | 2018-11-15 | 21,646 | 110.70 | 111.54 | 110.23 | 111.37 | 00:00:00 | | 2018-11-16 | 713,159 | 113.10 | 114.40 | 112.24 | 114.34 | 00:00:00 | | 2018-11-19 | 851,568 | 113.80 | 113.89 | 110.92 | 111.42 | 00:00:00 | | 2018-11-20 | 456,018 | 110.38 | 110.98 | 109.06 | 109.73 | 00:00:00 | | 2018-11-21 | 871,129 | 108.14 | 109.00 | 107.28 | 107.99 | 00:00:00 | | 2018-11-23 | 489,897 | 106.79 | 109.90 | 106.62 | 109.14 | 00:00:00 | | 2018-11-26 | 664,339 | 110.00 | 110.36 | 108.94 | 110.20 | 00:00:00 | | 2018-11-27 | 913,470 | 109.97 | 109.99 | 107.62 | 107.85 | 00:00:00 | | 2018-11-28 | 1,338,036 | 108.34 | 111.47 | 108.23 | 111.15 | 00:00:00 | | 2018-11-29 | 928,266 | 111.12 | 111.23 | 109.50 | 110.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
