|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 5,914,600 | 15.23 | 15.44 | 14.63 | 15.37 | 00:00:00 | | 2002-11-15 | 5,144,900 | 15.45 | 16.20 | 14.95 | 16.05 | 00:00:00 | | 2002-11-18 | 3,821,700 | 16.28 | 16.30 | 15.74 | 15.85 | 00:00:00 | | 2002-11-19 | 3,350,300 | 15.50 | 15.55 | 15.10 | 15.28 | 00:00:00 | | 2002-11-20 | 3,600,100 | 15.35 | 16.02 | 15.05 | 15.92 | 00:00:00 | | 2002-11-21 | 8,472,300 | 16.22 | 17.80 | 16.18 | 17.46 | 00:00:00 | | 2002-11-22 | 4,062,500 | 16.95 | 17.38 | 16.90 | 17.08 | 00:00:00 | | 2002-11-25 | 3,873,800 | 17.06 | 17.43 | 16.96 | 17.13 | 00:00:00 | | 2002-11-26 | 3,816,100 | 16.90 | 17.10 | 16.13 | 16.20 | 00:00:00 | | 2002-11-27 | 4,739,700 | 16.77 | 17.20 | 16.51 | 17.00 | 00:00:00 | | 2002-11-29 | 2,024,200 | 17.30 | 17.49 | 17.00 | 17.05 | 00:00:00 | | 2002-12-02 | 3,855,100 | 17.50 | 18.00 | 16.85 | 16.86 | 00:00:00 | | 2002-12-03 | 3,358,000 | 16.84 | 16.84 | 16.00 | 16.07 | 00:00:00 | | 2002-12-04 | 3,596,300 | 15.78 | 15.93 | 15.47 | 15.50 | 00:00:00 | | 2002-12-05 | 4,787,900 | 15.64 | 15.90 | 14.89 | 14.92 | 00:00:00 | | 2002-12-06 | 5,116,700 | 14.20 | 14.69 | 14.19 | 14.49 | 00:00:00 | | 2002-12-09 | 5,780,200 | 14.35 | 14.35 | 13.65 | 13.74 | 00:00:00 | | 2002-12-10 | 5,203,000 | 14.02 | 14.42 | 13.82 | 13.91 | 00:00:00 | | 2002-12-11 | 4,815,700 | 13.74 | 14.22 | 13.63 | 13.79 | 00:00:00 | | 2002-12-12 | 3,553,500 | 14.01 | 14.21 | 13.90 | 14.19 | 00:00:00 | | 2002-12-13 | 4,337,900 | 14.08 | 14.11 | 13.33 | 13.44 | 00:00:00 | | 2002-12-16 | 2,699,500 | 13.31 | 14.06 | 13.25 | 13.93 | 00:00:00 | | 2002-12-17 | 2,137,900 | 13.90 | 14.09 | 13.70 | 13.82 | 00:00:00 | | 2002-12-18 | 4,146,400 | 13.61 | 13.76 | 13.00 | 13.15 | 00:00:00 | | 2002-12-19 | 5,088,400 | 13.07 | 13.50 | 12.92 | 13.18 | 00:00:00 | | 2002-12-20 | 3,098,500 | 13.43 | 13.70 | 13.23 | 13.44 | 00:00:00 | | 2002-12-23 | 2,640,100 | 13.80 | 13.98 | 13.50 | 13.85 | 00:00:00 | | 2002-12-24 | 820,000 | 13.65 | 13.93 | 13.62 | 13.64 | 00:00:00 | | 2002-12-26 | 1,713,200 | 13.71 | 13.96 | 13.35 | 13.49 | 00:00:00 | | 2002-12-27 | 1,670,100 | 13.30 | 13.59 | 13.12 | 13.27 | 00:00:00 | | 2002-12-30 | 2,200,900 | 13.31 | 13.33 | 12.83 | 13.05 | 00:00:00 | | 2002-12-31 | 1,681,000 | 12.97 | 13.23 | 12.88 | 12.97 | 00:00:00 | | 2003-01-02 | 5,422,800 | 13.80 | 14.20 | 13.35 | 14.05 | 00:00:00 | | 2003-01-03 | 4,692,800 | 14.20 | 14.70 | 14.14 | 14.69 | 00:00:00 | | 2003-01-06 | 5,108,500 | 14.74 | 15.15 | 14.68 | 15.02 | 00:00:00 | | 2003-01-07 | 4,494,900 | 15.02 | 15.34 | 14.70 | 15.11 | 00:00:00 | | 2003-01-08 | 3,976,900 | 14.98 | 15.04 | 14.50 | 14.67 | 00:00:00 | | 2003-01-09 | 3,956,800 | 15.01 | 15.65 | 14.86 | 15.50 | 00:00:00 | | 2003-01-10 | 3,169,100 | 15.10 | 15.68 | 15.04 | 15.52 | 00:00:00 | | 2003-01-13 | 3,408,800 | 15.85 | 15.95 | 15.25 | 15.44 | 00:00:00 | | 2003-01-14 | 3,362,400 | 15.34 | 16.00 | 15.15 | 15.99 | 00:00:00 | | 2003-01-15 | 3,320,400 | 15.79 | 15.88 | 15.41 | 15.72 | 00:00:00 | | 2003-01-16 | 2,762,800 | 16.00 | 16.00 | 15.21 | 15.34 | 00:00:00 | | 2003-01-17 | 3,891,700 | 14.96 | 14.98 | 14.38 | 14.44 | 00:00:00 | | 2003-01-21 | 5,915,900 | 14.49 | 14.60 | 13.84 | 13.98 | 00:00:00 | | 2003-01-22 | 5,106,100 | 13.86 | 14.55 | 13.83 | 14.26 | 00:00:00 | | 2003-01-23 | 12,010,700 | 15.70 | 15.79 | 15.22 | 15.45 | 00:00:00 | | 2003-01-24 | 4,657,100 | 15.20 | 15.25 | 14.64 | 14.80 | 00:00:00 | | 2003-01-27 | 4,231,700 | 14.70 | 15.17 | 14.45 | 14.84 | 00:00:00 | | 2003-01-28 | 3,654,100 | 15.10 | 15.16 | 14.70 | 14.90 | 00:00:00 | | 2003-01-29 | 3,878,300 | 15.00 | 15.20 | 14.45 | 15.14 | 00:00:00 | | 2003-01-30 | 2,981,400 | 15.16 | 15.20 | 14.47 | 14.55 | 00:00:00 | | 2003-01-31 | 2,103,200 | 14.35 | 14.62 | 14.15 | 14.33 | 00:00:00 | | 2003-02-03 | 1,955,000 | 14.50 | 14.73 | 14.40 | 14.55 | 00:00:00 | | 2003-02-04 | 2,399,300 | 14.22 | 14.33 | 14.06 | 14.09 | 00:00:00 | | 2003-02-05 | 3,260,300 | 14.24 | 14.50 | 14.00 | 14.11 | 00:00:00 | | 2003-02-06 | 2,692,600 | 14.00 | 14.13 | 13.76 | 13.95 | 00:00:00 | | 2003-02-07 | 1,997,900 | 14.04 | 14.18 | 13.64 | 13.82 | 00:00:00 | | 2003-02-10 | 1,903,900 | 13.73 | 14.00 | 13.55 | 13.94 | 00:00:00 | | 2003-02-11 | 2,932,700 | 14.06 | 14.54 | 14.00 | 14.13 | 00:00:00 | | 2003-02-12 | 2,388,200 | 14.10 | 14.48 | 14.07 | 14.33 | 00:00:00 | | 2003-02-13 | 2,538,200 | 14.32 | 14.45 | 13.90 | 14.10 | 00:00:00 | | 2003-02-14 | 2,098,700 | 14.13 | 14.50 | 14.06 | 14.47 | 00:00:00 | | 2003-02-18 | 4,655,100 | 14.60 | 15.52 | 14.60 | 15.47 | 00:00:00 | | 2003-02-19 | 5,045,100 | 14.80 | 15.60 | 14.75 | 15.23 | 00:00:00 | | 2003-02-20 | 2,226,600 | 15.24 | 15.46 | 15.02 | 15.16 | 00:00:00 | | 2003-02-21 | 2,985,600 | 15.09 | 15.25 | 14.95 | 15.22 | 00:00:00 | | 2003-02-24 | 1,938,000 | 14.99 | 15.25 | 14.97 | 15.05 | 00:00:00 | | 2003-02-25 | 2,658,800 | 14.72 | 15.08 | 14.44 | 15.05 | 00:00:00 | | 2003-02-26 | 2,458,500 | 14.97 | 15.02 | 14.50 | 14.54 | 00:00:00 | | 2003-02-27 | 1,760,100 | 14.65 | 14.91 | 14.50 | 14.80 | 00:00:00 | | 2003-02-28 | 3,866,200 | 14.84 | 15.06 | 14.52 | 14.87 | 00:00:00 | | 2003-03-03 | 1,569,900 | 14.76 | 15.19 | 14.58 | 14.60 | 00:00:00 | | 2003-03-04 | 1,293,000 | 14.51 | 14.72 | 14.43 | 14.51 | 00:00:00 | | 2003-03-05 | 1,719,800 | 14.45 | 14.65 | 14.29 | 14.45 | 00:00:00 | | 2003-03-06 | 1,495,500 | 14.34 | 14.70 | 14.22 | 14.56 | 00:00:00 | | 2003-03-07 | 2,572,700 | 14.15 | 14.97 | 14.09 | 14.61 | 00:00:00 | | 2003-03-10 | 1,605,400 | 14.30 | 14.55 | 14.26 | 14.40 | 00:00:00 | | 2003-03-11 | 2,068,200 | 14.44 | 14.61 | 14.26 | 14.36 | 00:00:00 | | 2003-03-12 | 2,634,700 | 14.20 | 14.50 | 14.09 | 14.35 | 00:00:00 | | 2003-03-13 | 4,973,100 | 14.64 | 15.49 | 14.60 | 15.30 | 00:00:00 | | 2003-03-14 | 3,514,100 | 15.13 | 15.60 | 15.12 | 15.25 | 00:00:00 | | 2003-03-17 | 5,161,000 | 15.14 | 16.10 | 15.02 | 15.80 | 00:00:00 | | 2003-03-18 | 4,067,900 | 16.00 | 16.37 | 15.61 | 16.32 | 00:00:00 | | 2003-03-19 | 4,200,700 | 16.18 | 16.32 | 15.50 | 15.80 | 00:00:00 | | 2003-03-20 | 6,205,900 | 15.74 | 16.08 | 15.55 | 15.99 | 00:00:00 | | 2003-03-21 | 3,418,000 | 16.10 | 16.12 | 15.58 | 15.87 | 00:00:00 | | 2003-03-24 | 3,398,200 | 15.30 | 15.38 | 14.85 | 15.00 | 00:00:00 | | 2003-03-25 | 1,965,800 | 14.94 | 15.36 | 14.88 | 15.12 | 00:00:00 | | 2003-03-26 | 2,057,700 | 15.07 | 15.50 | 14.98 | 15.34 | 00:00:00 | | 2003-03-27 | 2,234,900 | 15.09 | 15.64 | 14.98 | 15.45 | 00:00:00 | | 2003-03-28 | 3,377,500 | 15.14 | 15.55 | 14.70 | 14.84 | 00:00:00 | | 2003-03-31 | 2,920,100 | 14.44 | 14.50 | 14.20 | 14.47 | 00:00:00 | | 2003-04-01 | 2,697,700 | 14.73 | 14.91 | 14.25 | 14.61 | 00:00:00 | | 2003-04-02 | 3,876,500 | 14.95 | 15.22 | 14.88 | 15.14 | 00:00:00 | | 2003-04-03 | 3,417,500 | 15.48 | 15.88 | 15.12 | 15.53 | 00:00:00 | | 2003-04-04 | 3,050,400 | 15.50 | 15.50 | 14.93 | 15.12 | 00:00:00 | | 2003-04-07 | 3,453,700 | 15.68 | 15.72 | 14.98 | 15.10 | 00:00:00 | | 2003-04-08 | 1,703,800 | 15.15 | 15.28 | 14.92 | 15.09 | 00:00:00 | | 2003-04-09 | 2,039,900 | 15.05 | 15.36 | 14.95 | 14.99 | 00:00:00 | | 2003-04-10 | 1,965,200 | 14.66 | 15.02 | 14.55 | 15.00 | 00:00:00 | | 2003-04-11 | 1,833,200 | 15.25 | 15.44 | 14.85 | 15.02 | 00:00:00 | | 2003-04-14 | 4,345,600 | 15.00 | 15.23 | 14.84 | 15.10 | 00:00:00 | | 2003-04-15 | 6,274,900 | 15.15 | 15.76 | 14.96 | 15.54 | 00:00:00 | | 2003-04-16 | 2,954,900 | 15.65 | 15.80 | 15.32 | 15.35 | 00:00:00 | | 2003-04-17 | 2,556,100 | 15.54 | 15.87 | 15.19 | 15.80 | 00:00:00 | | 2003-04-21 | 1,730,300 | 15.50 | 16.00 | 15.48 | 15.98 | 00:00:00 | | 2003-04-22 | 4,150,400 | 15.80 | 16.27 | 15.80 | 16.11 | 00:00:00 | | 2003-04-23 | 3,328,900 | 15.90 | 16.21 | 15.80 | 16.12 | 00:00:00 | | 2003-04-24 | 2,616,600 | 15.99 | 16.09 | 15.71 | 15.92 | 00:00:00 | | 2003-04-25 | 1,860,100 | 15.62 | 15.96 | 15.23 | 15.24 | 00:00:00 | | 2003-04-28 | 3,388,600 | 15.17 | 16.02 | 15.15 | 15.99 | 00:00:00 | | 2003-04-29 | 2,414,000 | 15.91 | 16.13 | 15.68 | 15.80 | 00:00:00 | | 2003-04-30 | 2,413,800 | 15.70 | 15.91 | 15.67 | 15.78 | 00:00:00 | | 2003-05-01 | 1,927,000 | 15.67 | 15.81 | 15.38 | 15.71 | 00:00:00 | | 2003-05-02 | 6,489,000 | 15.90 | 17.02 | 15.86 | 16.96 | 00:00:00 | | 2003-05-05 | 6,838,100 | 17.14 | 17.49 | 17.00 | 17.15 | 00:00:00 | | 2003-05-06 | 3,029,400 | 17.10 | 17.30 | 16.80 | 17.11 | 00:00:00 | | 2003-05-07 | 6,253,600 | 17.08 | 17.85 | 16.68 | 17.48 | 00:00:00 | | 2003-05-08 | 4,518,200 | 17.22 | 17.76 | 17.05 | 17.48 | 00:00:00 | | 2003-05-09 | 5,739,800 | 17.68 | 18.60 | 17.65 | 18.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
