|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 5,938,600 | 37.61 | 38.09 | 36.66 | 37.31 | 00:00:00 | | 2001-12-04 | 7,797,700 | 37.70 | 39.44 | 37.31 | 39.17 | 00:00:00 | | 2001-12-05 | 13,324,600 | 40.15 | 42.50 | 39.90 | 42.02 | 00:00:00 | | 2001-12-06 | 10,255,500 | 41.79 | 42.65 | 40.93 | 41.05 | 00:00:00 | | 2001-12-07 | 6,753,300 | 40.38 | 40.50 | 39.50 | 39.93 | 00:00:00 | | 2001-12-10 | 5,516,600 | 39.30 | 41.35 | 39.15 | 40.25 | 00:00:00 | | 2001-12-11 | 7,364,000 | 41.35 | 42.05 | 40.83 | 40.90 | 00:00:00 | | 2001-12-12 | 13,598,500 | 42.65 | 43.95 | 42.18 | 43.02 | 00:00:00 | | 2001-12-13 | 9,457,800 | 41.61 | 43.94 | 41.61 | 42.12 | 00:00:00 | | 2001-12-14 | 6,237,400 | 42.29 | 42.70 | 40.14 | 40.81 | 00:00:00 | | 2001-12-17 | 8,742,700 | 41.07 | 43.85 | 40.97 | 43.30 | 00:00:00 | | 2001-12-18 | 7,751,300 | 43.94 | 44.95 | 43.50 | 44.37 | 00:00:00 | | 2001-12-19 | 4,444,800 | 42.98 | 44.10 | 42.95 | 43.55 | 00:00:00 | | 2001-12-20 | 9,943,600 | 42.93 | 43.89 | 39.65 | 39.79 | 00:00:00 | | 2001-12-21 | 7,577,400 | 40.20 | 41.82 | 39.99 | 41.22 | 00:00:00 | | 2001-12-24 | 1,748,600 | 41.45 | 41.78 | 40.03 | 40.26 | 00:00:00 | | 2001-12-26 | 3,142,500 | 40.41 | 41.94 | 40.41 | 41.27 | 00:00:00 | | 2001-12-27 | 3,901,000 | 41.59 | 41.75 | 39.92 | 40.29 | 00:00:00 | | 2001-12-28 | 2,967,400 | 40.94 | 41.49 | 40.80 | 41.05 | 00:00:00 | | 2001-12-31 | 2,516,400 | 41.33 | 41.39 | 39.70 | 39.89 | 00:00:00 | | 2002-01-02 | 5,092,900 | 40.59 | 40.70 | 38.80 | 40.61 | 00:00:00 | | 2002-01-03 | 6,198,000 | 40.90 | 43.25 | 40.76 | 43.17 | 00:00:00 | | 2002-01-04 | 9,872,800 | 44.35 | 45.45 | 43.45 | 45.37 | 00:00:00 | | 2002-01-07 | 11,702,500 | 46.57 | 48.00 | 46.25 | 46.77 | 00:00:00 | | 2002-01-08 | 7,503,100 | 46.10 | 46.61 | 45.35 | 45.80 | 00:00:00 | | 2002-01-09 | 9,136,200 | 46.56 | 49.47 | 46.45 | 47.14 | 00:00:00 | | 2002-01-10 | 8,314,000 | 47.60 | 48.72 | 46.88 | 47.15 | 00:00:00 | | 2002-01-11 | 6,677,400 | 46.74 | 48.14 | 46.50 | 47.20 | 00:00:00 | | 2002-01-14 | 11,967,300 | 46.69 | 47.14 | 43.75 | 44.42 | 00:00:00 | | 2002-01-15 | 39,347,700 | 40.06 | 40.70 | 38.39 | 38.68 | 00:00:00 | | 2002-01-16 | 14,183,000 | 37.03 | 37.45 | 36.12 | 36.23 | 00:00:00 | | 2002-01-17 | 16,731,900 | 37.35 | 37.50 | 34.55 | 34.60 | 00:00:00 | | 2002-01-18 | 12,254,100 | 34.02 | 36.97 | 33.89 | 35.70 | 00:00:00 | | 2002-01-22 | 8,399,000 | 37.00 | 37.20 | 34.74 | 34.92 | 00:00:00 | | 2002-01-23 | 8,103,000 | 35.38 | 35.75 | 33.66 | 34.98 | 00:00:00 | | 2002-01-24 | 9,296,100 | 35.99 | 37.00 | 35.50 | 36.50 | 00:00:00 | | 2002-01-25 | 5,404,800 | 35.50 | 35.84 | 34.78 | 35.16 | 00:00:00 | | 2002-01-28 | 5,912,600 | 36.35 | 36.91 | 35.81 | 36.45 | 00:00:00 | | 2002-01-29 | 6,268,900 | 36.64 | 37.09 | 34.83 | 35.30 | 00:00:00 | | 2002-01-30 | 13,623,300 | 35.05 | 35.15 | 32.07 | 32.88 | 00:00:00 | | 2002-01-31 | 17,464,100 | 34.21 | 36.75 | 33.65 | 36.50 | 00:00:00 | | 2002-02-01 | 8,615,400 | 35.80 | 36.37 | 35.20 | 35.70 | 00:00:00 | | 2002-02-04 | 7,715,100 | 35.79 | 35.79 | 33.67 | 34.02 | 00:00:00 | | 2002-02-05 | 7,203,100 | 33.81 | 34.63 | 32.45 | 32.65 | 00:00:00 | | 2002-02-06 | 8,337,600 | 33.59 | 34.00 | 31.52 | 32.25 | 00:00:00 | | 2002-02-07 | 7,053,400 | 32.75 | 33.50 | 31.55 | 32.10 | 00:00:00 | | 2002-02-08 | 4,582,800 | 32.51 | 34.01 | 32.32 | 33.77 | 00:00:00 | | 2002-02-11 | 6,570,900 | 34.41 | 34.74 | 32.70 | 32.74 | 00:00:00 | | 2002-02-12 | 9,441,000 | 32.44 | 32.57 | 30.98 | 31.49 | 00:00:00 | | 2002-02-13 | 8,335,200 | 31.90 | 32.79 | 31.20 | 31.87 | 00:00:00 | | 2002-02-14 | 5,137,000 | 32.14 | 32.55 | 30.61 | 30.88 | 00:00:00 | | 2002-02-15 | 6,514,600 | 31.16 | 31.33 | 29.55 | 29.80 | 00:00:00 | | 2002-02-19 | 5,931,100 | 29.66 | 29.66 | 28.62 | 28.85 | 00:00:00 | | 2002-02-20 | 10,679,300 | 29.46 | 29.62 | 27.35 | 28.85 | 00:00:00 | | 2002-02-21 | 6,882,900 | 28.75 | 29.24 | 27.03 | 27.48 | 00:00:00 | | 2002-02-22 | 5,309,500 | 27.55 | 28.85 | 27.10 | 28.43 | 00:00:00 | | 2002-02-25 | 5,416,700 | 28.67 | 30.00 | 28.05 | 29.90 | 00:00:00 | | 2002-02-26 | 7,144,600 | 30.65 | 31.45 | 29.60 | 30.85 | 00:00:00 | | 2002-02-27 | 7,350,200 | 31.69 | 31.80 | 29.09 | 29.60 | 00:00:00 | | 2002-02-28 | 8,060,800 | 29.55 | 30.19 | 27.58 | 27.92 | 00:00:00 | | 2002-03-01 | 7,676,700 | 28.46 | 30.40 | 28.06 | 30.16 | 00:00:00 | | 2002-03-04 | 8,927,200 | 30.75 | 33.98 | 30.35 | 33.59 | 00:00:00 | | 2002-03-05 | 9,453,300 | 33.05 | 35.66 | 32.64 | 34.38 | 00:00:00 | | 2002-03-06 | 6,999,700 | 33.64 | 34.20 | 32.31 | 33.80 | 00:00:00 | | 2002-03-07 | 7,410,700 | 34.52 | 35.31 | 33.55 | 33.91 | 00:00:00 | | 2002-03-08 | 7,146,800 | 35.20 | 36.19 | 35.07 | 35.33 | 00:00:00 | | 2002-03-11 | 10,804,600 | 34.97 | 38.49 | 34.80 | 37.83 | 00:00:00 | | 2002-03-12 | 8,966,400 | 35.86 | 37.05 | 35.01 | 35.64 | 00:00:00 | | 2002-03-13 | 8,061,800 | 35.15 | 35.49 | 33.58 | 33.86 | 00:00:00 | | 2002-03-14 | 6,700,800 | 34.54 | 34.86 | 33.14 | 33.28 | 00:00:00 | | 2002-03-15 | 6,388,400 | 33.38 | 33.80 | 31.71 | 32.17 | 00:00:00 | | 2002-03-18 | 5,527,500 | 33.20 | 33.65 | 32.55 | 33.29 | 00:00:00 | | 2002-03-19 | 4,018,200 | 33.76 | 33.93 | 32.75 | 32.91 | 00:00:00 | | 2002-03-20 | 7,553,800 | 32.34 | 32.50 | 30.11 | 30.18 | 00:00:00 | | 2002-03-21 | 9,153,100 | 30.75 | 32.95 | 30.39 | 32.81 | 00:00:00 | | 2002-03-22 | 6,362,400 | 32.64 | 32.80 | 31.16 | 31.38 | 00:00:00 | | 2002-03-25 | 5,778,000 | 32.16 | 32.30 | 31.30 | 31.38 | 00:00:00 | | 2002-03-26 | 6,672,600 | 30.95 | 32.25 | 30.55 | 31.06 | 00:00:00 | | 2002-03-27 | 4,571,900 | 31.30 | 32.05 | 30.65 | 31.03 | 00:00:00 | | 2002-03-28 | 4,651,900 | 30.50 | 31.14 | 30.20 | 30.40 | 00:00:00 | | 2002-04-01 | 6,328,300 | 29.80 | 29.80 | 28.75 | 29.50 | 00:00:00 | | 2002-04-02 | 6,811,000 | 28.50 | 29.08 | 27.85 | 28.01 | 00:00:00 | | 2002-04-03 | 6,850,800 | 28.02 | 28.45 | 27.30 | 27.46 | 00:00:00 | | 2002-04-04 | 57,361,000 | 20.10 | 23.04 | 20.09 | 22.07 | 00:00:00 | | 2002-04-05 | 14,595,000 | 22.90 | 23.50 | 22.25 | 22.33 | 00:00:00 | | 2002-04-08 | 11,437,300 | 21.91 | 22.44 | 21.50 | 22.33 | 00:00:00 | | 2002-04-09 | 9,176,800 | 22.60 | 22.98 | 21.02 | 21.12 | 00:00:00 | | 2002-04-10 | 7,656,900 | 21.55 | 21.84 | 20.83 | 21.41 | 00:00:00 | | 2002-04-11 | 8,570,000 | 21.20 | 21.25 | 20.20 | 20.45 | 00:00:00 | | 2002-04-12 | 7,014,700 | 20.72 | 21.10 | 20.17 | 20.72 | 00:00:00 | | 2002-04-15 | 4,430,200 | 20.85 | 21.53 | 20.45 | 21.25 | 00:00:00 | | 2002-04-16 | 4,729,100 | 21.90 | 22.15 | 21.35 | 21.43 | 00:00:00 | | 2002-04-17 | 6,717,600 | 21.61 | 21.90 | 20.43 | 20.52 | 00:00:00 | | 2002-04-18 | 5,138,900 | 20.45 | 20.85 | 20.17 | 20.28 | 00:00:00 | | 2002-04-19 | 7,393,700 | 20.53 | 20.64 | 19.79 | 20.01 | 00:00:00 | | 2002-04-22 | 9,802,500 | 19.60 | 19.60 | 18.49 | 18.63 | 00:00:00 | | 2002-04-23 | 9,448,500 | 18.57 | 19.18 | 18.02 | 18.20 | 00:00:00 | | 2002-04-24 | 12,496,000 | 19.61 | 19.65 | 17.78 | 18.25 | 00:00:00 | | 2002-04-25 | 8,211,400 | 18.15 | 19.16 | 17.91 | 18.88 | 00:00:00 | | 2002-04-26 | 9,206,200 | 19.23 | 19.50 | 17.54 | 17.64 | 00:00:00 | | 2002-04-29 | 10,442,500 | 17.59 | 18.13 | 16.24 | 16.68 | 00:00:00 | | 2002-04-30 | 8,460,700 | 16.85 | 18.25 | 16.85 | 18.15 | 00:00:00 | | 2002-05-01 | 9,196,700 | 17.98 | 18.10 | 16.77 | 17.43 | 00:00:00 | | 2002-05-02 | 6,191,500 | 17.20 | 17.85 | 16.75 | 16.90 | 00:00:00 | | 2002-05-03 | 5,686,400 | 17.09 | 17.15 | 16.33 | 16.64 | 00:00:00 | | 2002-05-06 | 5,878,900 | 16.52 | 16.69 | 15.73 | 16.00 | 00:00:00 | | 2002-05-07 | 5,454,400 | 16.42 | 16.65 | 15.76 | 16.35 | 00:00:00 | | 2002-05-08 | 10,793,300 | 17.28 | 19.18 | 17.24 | 18.94 | 00:00:00 | | 2002-05-09 | 6,397,800 | 18.37 | 18.68 | 17.65 | 18.29 | 00:00:00 | | 2002-05-10 | 5,171,100 | 18.56 | 18.70 | 17.05 | 17.48 | 00:00:00 | | 2002-05-13 | 3,646,800 | 17.80 | 18.43 | 17.41 | 18.22 | 00:00:00 | | 2002-05-14 | 7,712,700 | 19.03 | 20.05 | 18.97 | 19.81 | 00:00:00 | | 2002-05-15 | 7,618,000 | 19.26 | 20.35 | 18.53 | 19.08 | 00:00:00 | | 2002-05-16 | 4,868,800 | 19.24 | 19.96 | 19.02 | 19.73 | 00:00:00 | | 2002-05-17 | 5,901,900 | 20.35 | 20.68 | 19.73 | 20.21 | 00:00:00 | | 2002-05-20 | 4,091,000 | 19.88 | 20.16 | 19.47 | 19.80 | 00:00:00 | | 2002-05-21 | 5,987,800 | 20.10 | 20.11 | 18.65 | 18.75 | 00:00:00 | | 2002-05-22 | 11,809,700 | 18.26 | 18.67 | 16.85 | 17.32 | 00:00:00 | | 2002-05-23 | 4,990,500 | 17.71 | 18.18 | 17.25 | 18.01 | 00:00:00 | | 2002-05-24 | 3,655,700 | 17.91 | 18.30 | 17.85 | 18.00 | 00:00:00 | | 2002-05-28 | 4,361,200 | 18.24 | 18.25 | 17.45 | 17.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
