|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 4,361,200 | 18.24 | 18.25 | 17.45 | 17.71 | 00:00:00 | 2002-05-29 | 6,113,300 | 17.48 | 17.51 | 16.56 | 16.83 | 00:00:00 | 2002-05-30 | 5,244,400 | 16.68 | 17.25 | 16.41 | 17.01 | 00:00:00 | 2002-05-31 | 4,883,100 | 17.05 | 17.24 | 16.16 | 16.26 | 00:00:00 | 2002-06-03 | 5,000,100 | 16.05 | 16.30 | 15.50 | 15.60 | 00:00:00 | 2002-06-04 | 11,207,300 | 15.54 | 17.23 | 15.13 | 16.88 | 00:00:00 | 2002-06-05 | 7,817,900 | 16.92 | 17.29 | 15.93 | 16.91 | 00:00:00 | 2002-06-06 | 5,297,700 | 16.70 | 17.71 | 16.45 | 16.91 | 00:00:00 | 2002-06-07 | 4,925,100 | 16.10 | 16.91 | 16.09 | 16.75 | 00:00:00 | 2002-06-10 | 4,887,100 | 16.76 | 17.49 | 16.26 | 16.80 | 00:00:00 | 2002-06-11 | 5,101,800 | 16.69 | 16.71 | 15.82 | 15.91 | 00:00:00 | 2002-06-12 | 10,639,800 | 15.64 | 15.65 | 14.65 | 15.46 | 00:00:00 | 2002-06-13 | 7,836,200 | 15.40 | 15.45 | 14.80 | 15.09 | 00:00:00 | 2002-06-14 | 9,373,500 | 14.60 | 15.28 | 14.10 | 15.19 | 00:00:00 | 2002-06-17 | 3,454,100 | 15.39 | 15.70 | 15.25 | 15.54 | 00:00:00 | 2002-06-18 | 3,310,800 | 15.39 | 15.95 | 15.32 | 15.41 | 00:00:00 | 2002-06-19 | 4,049,900 | 15.25 | 15.40 | 14.78 | 14.98 | 00:00:00 | 2002-06-20 | 5,092,800 | 14.80 | 15.01 | 14.51 | 14.59 | 00:00:00 | 2002-06-21 | 4,410,300 | 14.36 | 14.93 | 14.15 | 14.30 | 00:00:00 | 2002-06-24 | 8,839,700 | 13.92 | 14.08 | 13.30 | 13.78 | 00:00:00 | 2002-06-25 | 6,425,600 | 13.70 | 14.02 | 12.74 | 13.01 | 00:00:00 | 2002-06-26 | 7,737,100 | 12.25 | 13.50 | 12.00 | 13.00 | 00:00:00 | 2002-06-27 | 5,231,000 | 13.40 | 13.73 | 12.80 | 13.56 | 00:00:00 | 2002-06-28 | 4,118,100 | 13.50 | 14.10 | 13.39 | 13.56 | 00:00:00 | 2002-07-01 | 4,814,000 | 13.16 | 13.48 | 12.00 | 12.11 | 00:00:00 | 2002-07-02 | 12,770,200 | 11.25 | 12.75 | 10.37 | 12.58 | 00:00:00 | 2002-07-03 | 10,995,800 | 12.08 | 14.45 | 12.00 | 14.37 | 00:00:00 | 2002-07-05 | 3,210,200 | 14.66 | 14.87 | 14.10 | 14.26 | 00:00:00 | 2002-07-08 | 3,912,600 | 14.26 | 14.60 | 13.70 | 13.83 | 00:00:00 | 2002-07-09 | 3,179,300 | 13.84 | 14.09 | 13.17 | 13.41 | 00:00:00 | 2002-07-10 | 3,727,600 | 13.53 | 14.00 | 12.77 | 13.04 | 00:00:00 | 2002-07-11 | 6,160,600 | 12.77 | 13.24 | 12.10 | 13.18 | 00:00:00 | 2002-07-12 | 5,305,700 | 13.50 | 13.74 | 12.70 | 13.33 | 00:00:00 | 2002-07-15 | 7,037,000 | 13.17 | 14.53 | 12.94 | 14.50 | 00:00:00 | 2002-07-16 | 6,074,000 | 14.77 | 14.96 | 14.00 | 14.07 | 00:00:00 | 2002-07-17 | 5,392,600 | 14.94 | 14.98 | 13.80 | 14.12 | 00:00:00 | 2002-07-18 | 3,434,100 | 14.09 | 14.22 | 13.64 | 14.00 | 00:00:00 | 2002-07-19 | 4,198,600 | 13.50 | 14.23 | 13.41 | 13.86 | 00:00:00 | 2002-07-22 | 12,205,200 | 14.60 | 14.95 | 14.00 | 14.93 | 00:00:00 | 2002-07-23 | 9,227,700 | 15.10 | 15.50 | 14.12 | 14.22 | 00:00:00 | 2002-07-24 | 7,117,200 | 13.75 | 15.80 | 13.50 | 15.76 | 00:00:00 | 2002-07-25 | 6,008,500 | 15.25 | 15.66 | 14.90 | 15.05 | 00:00:00 | 2002-07-26 | 3,112,800 | 15.30 | 15.75 | 14.95 | 15.69 | 00:00:00 | 2002-07-29 | 5,542,100 | 16.49 | 17.25 | 16.29 | 16.81 | 00:00:00 | 2002-07-30 | 7,317,600 | 16.65 | 18.01 | 16.57 | 17.47 | 00:00:00 | 2002-07-31 | 5,389,000 | 17.52 | 17.55 | 16.63 | 16.78 | 00:00:00 | 2002-08-01 | 5,662,000 | 16.75 | 17.30 | 15.80 | 15.87 | 00:00:00 | 2002-08-02 | 5,229,600 | 15.95 | 16.49 | 15.72 | 16.01 | 00:00:00 | 2002-08-05 | 7,131,900 | 16.00 | 16.15 | 14.73 | 14.87 | 00:00:00 | 2002-08-06 | 6,352,100 | 15.35 | 16.16 | 15.12 | 15.71 | 00:00:00 | 2002-08-07 | 6,256,600 | 16.30 | 16.60 | 14.93 | 15.59 | 00:00:00 | 2002-08-08 | 7,523,600 | 15.85 | 17.28 | 15.52 | 17.17 | 00:00:00 | 2002-08-09 | 5,300,200 | 16.65 | 17.36 | 16.55 | 16.90 | 00:00:00 | 2002-08-12 | 3,969,300 | 16.83 | 16.90 | 16.28 | 16.89 | 00:00:00 | 2002-08-13 | 6,787,700 | 16.72 | 17.50 | 15.76 | 15.80 | 00:00:00 | 2002-08-14 | 6,497,200 | 15.96 | 17.23 | 15.71 | 17.09 | 00:00:00 | 2002-08-15 | 6,580,800 | 17.59 | 17.96 | 16.90 | 17.79 | 00:00:00 | 2002-08-16 | 5,632,300 | 17.32 | 18.29 | 17.28 | 18.00 | 00:00:00 | 2002-08-19 | 5,336,000 | 17.94 | 18.65 | 17.94 | 18.36 | 00:00:00 | 2002-08-20 | 5,999,100 | 18.18 | 18.75 | 17.55 | 17.56 | 00:00:00 | 2002-08-21 | 6,024,600 | 17.76 | 18.70 | 17.72 | 18.39 | 00:00:00 | 2002-08-22 | 4,537,500 | 18.25 | 18.88 | 18.15 | 18.63 | 00:00:00 | 2002-08-23 | 3,902,800 | 18.45 | 18.89 | 18.30 | 18.63 | 00:00:00 | 2002-08-26 | 3,614,000 | 18.78 | 18.95 | 18.15 | 18.71 | 00:00:00 | 2002-08-27 | 4,872,800 | 18.92 | 19.03 | 17.67 | 17.78 | 00:00:00 | 2002-08-28 | 4,558,200 | 17.59 | 17.83 | 16.86 | 17.07 | 00:00:00 | 2002-08-29 | 4,102,600 | 16.82 | 17.55 | 16.60 | 17.42 | 00:00:00 | 2002-08-30 | 2,426,300 | 17.02 | 17.49 | 16.70 | 16.75 | 00:00:00 | 2002-09-03 | 5,259,800 | 16.30 | 16.38 | 15.55 | 15.55 | 00:00:00 | 2002-09-04 | 4,359,400 | 15.67 | 16.74 | 15.61 | 16.46 | 00:00:00 | 2002-09-05 | 6,195,900 | 16.09 | 16.86 | 15.95 | 16.17 | 00:00:00 | 2002-09-06 | 4,491,200 | 16.47 | 17.49 | 16.46 | 17.07 | 00:00:00 | 2002-09-09 | 4,445,900 | 16.65 | 17.96 | 16.55 | 17.87 | 00:00:00 | 2002-09-10 | 4,025,000 | 17.65 | 18.19 | 17.55 | 17.93 | 00:00:00 | 2002-09-11 | 3,199,000 | 18.27 | 18.75 | 18.00 | 18.36 | 00:00:00 | 2002-09-12 | 3,312,500 | 17.98 | 17.98 | 17.40 | 17.45 | 00:00:00 | 2002-09-13 | 2,465,000 | 17.45 | 17.92 | 17.33 | 17.80 | 00:00:00 | 2002-09-16 | 3,613,000 | 17.63 | 17.76 | 17.00 | 17.11 | 00:00:00 | 2002-09-17 | 3,585,500 | 17.60 | 17.80 | 16.90 | 17.06 | 00:00:00 | 2002-09-18 | 3,828,700 | 16.51 | 17.35 | 16.35 | 17.17 | 00:00:00 | 2002-09-19 | 5,308,300 | 16.67 | 16.74 | 15.64 | 15.75 | 00:00:00 | 2002-09-20 | 5,372,900 | 16.22 | 16.26 | 15.14 | 15.53 | 00:00:00 | 2002-09-23 | 5,304,800 | 15.20 | 15.40 | 14.81 | 15.01 | 00:00:00 | 2002-09-24 | 4,409,900 | 14.54 | 15.47 | 14.50 | 15.00 | 00:00:00 | 2002-09-25 | 6,351,100 | 15.17 | 15.42 | 14.07 | 15.25 | 00:00:00 | 2002-09-26 | 5,357,200 | 15.27 | 15.40 | 14.70 | 14.83 | 00:00:00 | 2002-09-27 | 5,030,300 | 14.64 | 14.95 | 14.18 | 14.20 | 00:00:00 | 2002-09-30 | 5,483,800 | 13.80 | 14.38 | 13.57 | 13.74 | 00:00:00 | 2002-10-01 | 6,824,400 | 14.00 | 14.01 | 12.85 | 13.23 | 00:00:00 | 2002-10-02 | 5,879,300 | 13.11 | 13.85 | 12.97 | 13.00 | 00:00:00 | 2002-10-03 | 7,857,800 | 13.75 | 13.96 | 13.35 | 13.41 | 00:00:00 | 2002-10-04 | 4,473,700 | 13.46 | 13.85 | 13.17 | 13.58 | 00:00:00 | 2002-10-07 | 4,662,900 | 13.54 | 13.80 | 13.00 | 13.06 | 00:00:00 | 2002-10-08 | 3,954,000 | 13.29 | 13.41 | 12.80 | 13.10 | 00:00:00 | 2002-10-09 | 4,361,100 | 12.97 | 13.39 | 12.62 | 13.00 | 00:00:00 | 2002-10-10 | 4,976,700 | 13.06 | 14.10 | 13.02 | 13.99 | 00:00:00 | 2002-10-11 | 5,579,400 | 14.29 | 15.05 | 14.25 | 14.92 | 00:00:00 | 2002-10-14 | 4,725,300 | 14.63 | 15.59 | 14.33 | 15.29 | 00:00:00 | 2002-10-15 | 5,279,600 | 16.15 | 16.35 | 15.74 | 15.94 | 00:00:00 | 2002-10-16 | 4,790,700 | 15.64 | 16.20 | 15.61 | 16.05 | 00:00:00 | 2002-10-17 | 4,933,600 | 17.19 | 17.34 | 16.55 | 16.73 | 00:00:00 | 2002-10-18 | 22,194,300 | 13.65 | 14.00 | 13.02 | 13.28 | 00:00:00 | 2002-10-21 | 5,905,200 | 13.20 | 13.37 | 13.00 | 13.02 | 00:00:00 | 2002-10-22 | 4,717,400 | 12.96 | 13.48 | 12.75 | 13.09 | 00:00:00 | 2002-10-23 | 3,135,400 | 12.97 | 13.49 | 12.87 | 13.45 | 00:00:00 | 2002-10-24 | 5,615,600 | 13.93 | 14.37 | 13.81 | 13.89 | 00:00:00 | 2002-10-25 | 3,971,000 | 13.63 | 14.62 | 13.50 | 14.52 | 00:00:00 | 2002-10-28 | 3,597,700 | 14.82 | 14.99 | 14.07 | 14.23 | 00:00:00 | 2002-10-29 | 3,993,800 | 14.30 | 14.82 | 13.40 | 13.50 | 00:00:00 | 2002-10-30 | 3,923,800 | 13.61 | 14.40 | 13.45 | 13.95 | 00:00:00 | 2002-10-31 | 3,160,300 | 14.01 | 14.36 | 13.63 | 13.79 | 00:00:00 | 2002-11-01 | 3,277,400 | 13.73 | 14.40 | 13.56 | 14.25 | 00:00:00 | 2002-11-04 | 4,579,900 | 14.88 | 15.40 | 14.61 | 14.80 | 00:00:00 | 2002-11-05 | 4,199,100 | 14.65 | 15.66 | 14.54 | 15.60 | 00:00:00 | 2002-11-06 | 6,186,000 | 15.05 | 15.68 | 14.68 | 15.55 | 00:00:00 | 2002-11-07 | 4,465,300 | 15.25 | 15.30 | 14.37 | 14.76 | 00:00:00 | 2002-11-08 | 4,132,500 | 14.80 | 15.12 | 14.22 | 14.36 | 00:00:00 | 2002-11-11 | 3,454,500 | 14.31 | 14.31 | 13.70 | 13.75 | 00:00:00 | 2002-11-12 | 3,626,400 | 13.90 | 14.27 | 13.69 | 13.91 | 00:00:00 | 2002-11-13 | 7,630,700 | 13.80 | 15.18 | 13.65 | 14.90 | 00:00:00 | 2002-11-14 | 5,914,600 | 15.23 | 15.44 | 14.63 | 15.37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|