|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 11,569,900 | 50.90 | 51.79 | 49.33 | 51.64 | 00:00:00 | | 2001-06-08 | 8,880,200 | 51.85 | 51.90 | 49.26 | 49.99 | 00:00:00 | | 2001-06-11 | 12,433,000 | 50.17 | 50.28 | 44.97 | 45.72 | 00:00:00 | | 2001-06-12 | 12,346,300 | 44.55 | 47.54 | 42.20 | 46.90 | 00:00:00 | | 2001-06-13 | 11,587,100 | 47.50 | 47.72 | 42.99 | 43.12 | 00:00:00 | | 2001-06-14 | 16,127,000 | 42.86 | 44.15 | 41.70 | 43.95 | 00:00:00 | | 2001-06-15 | 16,759,100 | 42.85 | 45.75 | 42.84 | 44.40 | 00:00:00 | | 2001-06-18 | 7,293,800 | 44.95 | 45.85 | 42.63 | 43.04 | 00:00:00 | | 2001-06-19 | 11,472,800 | 45.44 | 46.95 | 44.37 | 45.24 | 00:00:00 | | 2001-06-20 | 11,948,500 | 44.85 | 49.25 | 44.66 | 49.07 | 00:00:00 | | 2001-06-21 | 11,327,000 | 48.68 | 50.20 | 46.85 | 48.57 | 00:00:00 | | 2001-06-22 | 7,918,200 | 47.34 | 49.84 | 47.34 | 48.79 | 00:00:00 | | 2001-06-25 | 5,237,600 | 49.05 | 49.18 | 46.60 | 48.53 | 00:00:00 | | 2001-06-26 | 8,745,000 | 47.30 | 51.91 | 47.08 | 51.37 | 00:00:00 | | 2001-06-27 | 12,657,300 | 52.45 | 53.66 | 50.24 | 52.70 | 00:00:00 | | 2001-06-28 | 11,365,000 | 53.94 | 54.24 | 48.90 | 49.60 | 00:00:00 | | 2001-06-29 | 6,066,100 | 50.00 | 52.29 | 48.87 | 50.57 | 00:00:00 | | 2001-07-02 | 7,073,400 | 50.85 | 52.70 | 50.25 | 50.95 | 00:00:00 | | 2001-07-03 | 16,924,000 | 47.50 | 47.50 | 44.50 | 44.55 | 00:00:00 | | 2001-07-05 | 10,171,300 | 45.11 | 46.25 | 44.80 | 44.95 | 00:00:00 | | 2001-07-06 | 6,553,500 | 44.30 | 44.40 | 42.68 | 43.35 | 00:00:00 | | 2001-07-09 | 6,167,600 | 43.71 | 45.12 | 43.34 | 45.05 | 00:00:00 | | 2001-07-10 | 7,663,500 | 46.20 | 46.50 | 42.50 | 42.60 | 00:00:00 | | 2001-07-11 | 12,532,700 | 42.50 | 42.50 | 39.00 | 39.45 | 00:00:00 | | 2001-07-12 | 8,855,100 | 42.32 | 45.20 | 42.02 | 45.04 | 00:00:00 | | 2001-07-13 | 9,373,300 | 43.67 | 44.00 | 41.37 | 42.31 | 00:00:00 | | 2001-07-16 | 4,876,500 | 41.90 | 43.57 | 40.07 | 40.26 | 00:00:00 | | 2001-07-17 | 6,095,100 | 39.85 | 43.98 | 39.80 | 43.90 | 00:00:00 | | 2001-07-18 | 9,549,300 | 41.69 | 43.00 | 39.88 | 40.09 | 00:00:00 | | 2001-07-19 | 9,062,500 | 41.60 | 42.65 | 38.62 | 39.91 | 00:00:00 | | 2001-07-20 | 12,632,200 | 38.61 | 39.50 | 35.01 | 35.42 | 00:00:00 | | 2001-07-23 | 18,759,500 | 39.29 | 39.85 | 36.28 | 36.57 | 00:00:00 | | 2001-07-24 | 10,017,300 | 36.20 | 38.96 | 35.94 | 37.87 | 00:00:00 | | 2001-07-25 | 8,462,500 | 38.50 | 39.70 | 37.20 | 39.47 | 00:00:00 | | 2001-07-26 | 9,316,600 | 39.26 | 42.97 | 38.93 | 41.79 | 00:00:00 | | 2001-07-27 | 8,567,100 | 42.04 | 45.05 | 41.50 | 44.44 | 00:00:00 | | 2001-07-30 | 6,675,100 | 45.11 | 45.30 | 42.40 | 42.51 | 00:00:00 | | 2001-07-31 | 7,870,500 | 43.50 | 45.90 | 43.50 | 44.24 | 00:00:00 | | 2001-08-01 | 7,064,100 | 45.43 | 46.08 | 44.40 | 45.49 | 00:00:00 | | 2001-08-02 | 6,574,500 | 46.20 | 46.85 | 44.30 | 45.77 | 00:00:00 | | 2001-08-03 | 5,723,900 | 45.15 | 45.21 | 43.20 | 43.29 | 00:00:00 | | 2001-08-06 | 4,232,100 | 43.40 | 44.00 | 42.30 | 42.94 | 00:00:00 | | 2001-08-07 | 4,218,400 | 42.90 | 44.16 | 42.20 | 42.76 | 00:00:00 | | 2001-08-08 | 12,604,200 | 42.34 | 42.34 | 38.90 | 39.70 | 00:00:00 | | 2001-08-09 | 9,658,100 | 39.60 | 41.14 | 38.60 | 40.51 | 00:00:00 | | 2001-08-10 | 6,294,300 | 39.72 | 40.35 | 38.71 | 39.20 | 00:00:00 | | 2001-08-13 | 4,743,700 | 39.46 | 41.23 | 38.80 | 40.93 | 00:00:00 | | 2001-08-14 | 4,802,300 | 41.35 | 42.10 | 39.80 | 40.16 | 00:00:00 | | 2001-08-15 | 10,666,300 | 38.85 | 39.60 | 36.37 | 36.96 | 00:00:00 | | 2001-08-16 | 8,235,100 | 36.29 | 38.44 | 35.75 | 38.14 | 00:00:00 | | 2001-08-17 | 4,905,600 | 37.05 | 37.51 | 36.05 | 36.17 | 00:00:00 | | 2001-08-20 | 5,126,400 | 36.40 | 37.65 | 35.90 | 36.05 | 00:00:00 | | 2001-08-21 | 8,973,500 | 35.49 | 36.78 | 34.10 | 34.65 | 00:00:00 | | 2001-08-22 | 8,266,000 | 35.60 | 35.70 | 33.37 | 34.46 | 00:00:00 | | 2001-08-23 | 14,109,500 | 34.10 | 34.10 | 30.80 | 31.86 | 00:00:00 | | 2001-08-24 | 9,297,300 | 32.54 | 33.99 | 31.91 | 33.88 | 00:00:00 | | 2001-08-27 | 9,360,600 | 33.90 | 35.97 | 33.25 | 34.79 | 00:00:00 | | 2001-08-28 | 8,196,200 | 35.05 | 35.94 | 33.05 | 33.26 | 00:00:00 | | 2001-08-29 | 5,567,300 | 33.62 | 33.80 | 32.15 | 32.25 | 00:00:00 | | 2001-08-30 | 6,729,000 | 31.45 | 32.68 | 31.25 | 31.32 | 00:00:00 | | 2001-08-31 | 7,076,700 | 31.34 | 32.58 | 31.14 | 31.99 | 00:00:00 | | 2001-09-04 | 7,704,100 | 31.95 | 33.30 | 29.57 | 30.00 | 00:00:00 | | 2001-09-05 | 11,128,800 | 30.10 | 31.85 | 29.80 | 30.35 | 00:00:00 | | 2001-09-06 | 9,334,000 | 29.75 | 30.80 | 29.51 | 30.08 | 00:00:00 | | 2001-09-07 | 11,085,300 | 29.85 | 31.38 | 29.10 | 30.57 | 00:00:00 | | 2001-09-10 | 11,774,400 | 30.31 | 33.23 | 30.00 | 32.99 | 00:00:00 | | 2001-09-17 | 14,727,400 | 30.31 | 32.80 | 29.75 | 30.60 | 00:00:00 | | 2001-09-18 | 14,222,900 | 30.94 | 31.74 | 28.30 | 29.24 | 00:00:00 | | 2001-09-19 | 16,123,900 | 29.68 | 29.90 | 24.90 | 26.93 | 00:00:00 | | 2001-09-20 | 7,823,800 | 25.73 | 26.60 | 25.28 | 25.41 | 00:00:00 | | 2001-09-21 | 9,310,400 | 24.04 | 25.08 | 23.85 | 24.12 | 00:00:00 | | 2001-09-24 | 10,887,000 | 25.46 | 26.05 | 24.75 | 25.25 | 00:00:00 | | 2001-09-25 | 8,964,300 | 25.25 | 25.91 | 23.64 | 24.02 | 00:00:00 | | 2001-09-26 | 9,579,600 | 24.25 | 24.30 | 21.60 | 21.66 | 00:00:00 | | 2001-09-27 | 10,990,000 | 21.64 | 21.68 | 19.56 | 20.70 | 00:00:00 | | 2001-09-28 | 11,971,300 | 21.23 | 22.30 | 20.75 | 22.02 | 00:00:00 | | 2001-10-01 | 7,691,900 | 21.20 | 22.23 | 20.20 | 20.80 | 00:00:00 | | 2001-10-02 | 9,188,400 | 21.00 | 23.00 | 20.70 | 22.85 | 00:00:00 | | 2001-10-03 | 18,855,600 | 22.55 | 27.20 | 22.39 | 25.99 | 00:00:00 | | 2001-10-04 | 21,948,100 | 27.59 | 28.99 | 27.00 | 27.10 | 00:00:00 | | 2001-10-05 | 10,139,700 | 26.50 | 27.90 | 25.45 | 26.81 | 00:00:00 | | 2001-10-08 | 6,671,200 | 25.64 | 28.29 | 25.55 | 27.41 | 00:00:00 | | 2001-10-09 | 7,164,600 | 27.41 | 28.09 | 25.75 | 25.99 | 00:00:00 | | 2001-10-10 | 6,618,200 | 25.90 | 27.36 | 25.70 | 26.98 | 00:00:00 | | 2001-10-11 | 18,871,100 | 28.06 | 31.16 | 28.00 | 31.00 | 00:00:00 | | 2001-10-12 | 10,712,600 | 30.10 | 31.25 | 29.35 | 30.95 | 00:00:00 | | 2001-10-15 | 6,001,200 | 30.31 | 30.65 | 29.40 | 29.82 | 00:00:00 | | 2001-10-16 | 8,260,800 | 30.60 | 32.36 | 30.40 | 32.17 | 00:00:00 | | 2001-10-17 | 13,036,800 | 34.00 | 34.01 | 28.71 | 29.12 | 00:00:00 | | 2001-10-18 | 14,562,500 | 28.67 | 32.15 | 27.90 | 31.93 | 00:00:00 | | 2001-10-19 | 10,696,200 | 30.66 | 31.25 | 28.87 | 30.03 | 00:00:00 | | 2001-10-22 | 9,259,500 | 30.09 | 31.06 | 28.80 | 29.46 | 00:00:00 | | 2001-10-23 | 9,765,300 | 30.00 | 30.16 | 28.32 | 29.33 | 00:00:00 | | 2001-10-24 | 9,685,900 | 29.00 | 31.22 | 28.80 | 31.08 | 00:00:00 | | 2001-10-25 | 12,108,200 | 30.17 | 33.40 | 29.41 | 33.33 | 00:00:00 | | 2001-10-26 | 8,618,100 | 32.26 | 34.25 | 31.69 | 32.05 | 00:00:00 | | 2001-10-29 | 7,902,300 | 31.80 | 33.20 | 29.45 | 29.54 | 00:00:00 | | 2001-10-30 | 8,338,700 | 29.04 | 29.99 | 27.96 | 28.67 | 00:00:00 | | 2001-10-31 | 7,081,700 | 29.81 | 30.55 | 29.12 | 29.52 | 00:00:00 | | 2001-11-01 | 6,342,000 | 30.00 | 30.99 | 28.40 | 30.71 | 00:00:00 | | 2001-11-02 | 5,011,200 | 30.55 | 31.24 | 29.52 | 30.31 | 00:00:00 | | 2001-11-05 | 6,526,100 | 31.22 | 33.08 | 31.15 | 32.96 | 00:00:00 | | 2001-11-06 | 8,072,800 | 32.56 | 34.90 | 31.89 | 34.82 | 00:00:00 | | 2001-11-07 | 9,959,000 | 34.16 | 36.05 | 33.19 | 34.08 | 00:00:00 | | 2001-11-08 | 11,795,000 | 35.22 | 36.69 | 33.46 | 34.27 | 00:00:00 | | 2001-11-09 | 6,531,400 | 34.30 | 36.21 | 33.75 | 35.96 | 00:00:00 | | 2001-11-12 | 13,337,800 | 36.86 | 38.69 | 34.95 | 38.51 | 00:00:00 | | 2001-11-13 | 23,287,900 | 40.30 | 42.17 | 39.90 | 41.90 | 00:00:00 | | 2001-11-14 | 17,649,500 | 42.95 | 43.00 | 39.67 | 40.75 | 00:00:00 | | 2001-11-15 | 8,283,500 | 39.86 | 41.14 | 39.21 | 40.28 | 00:00:00 | | 2001-11-16 | 7,508,500 | 40.09 | 40.16 | 38.76 | 39.36 | 00:00:00 | | 2001-11-19 | 9,217,500 | 39.60 | 42.50 | 39.55 | 42.48 | 00:00:00 | | 2001-11-20 | 11,194,700 | 41.87 | 41.94 | 37.81 | 38.15 | 00:00:00 | | 2001-11-21 | 9,493,400 | 37.94 | 39.35 | 37.51 | 39.28 | 00:00:00 | | 2001-11-23 | 2,573,800 | 39.32 | 39.70 | 38.52 | 39.11 | 00:00:00 | | 2001-11-26 | 9,178,300 | 39.55 | 40.14 | 38.20 | 39.50 | 00:00:00 | | 2001-11-27 | 12,997,100 | 39.09 | 40.05 | 37.65 | 39.40 | 00:00:00 | | 2001-11-28 | 13,542,800 | 38.76 | 40.93 | 37.42 | 37.43 | 00:00:00 | | 2001-11-29 | 9,569,600 | 38.30 | 39.95 | 37.95 | 39.92 | 00:00:00 | | 2001-11-30 | 8,804,300 | 39.45 | 39.60 | 37.60 | 38.35 | 00:00:00 | | 2001-12-03 | 5,938,600 | 37.61 | 38.09 | 36.66 | 37.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
