|
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 | 2003-10-29 | 3,249,100 | 17.50 | 17.95 | 17.28 | 17.40 | 00:00:00 | 2003-10-30 | 2,703,100 | 17.89 | 17.95 | 17.21 | 17.25 | 00:00:00 | 2003-10-31 | 2,537,000 | 17.50 | 17.50 | 16.98 | 16.98 | 00:00:00 | 2003-11-03 | 2,675,300 | 17.26 | 17.75 | 17.12 | 17.74 | 00:00:00 | 2003-11-04 | 1,910,600 | 17.60 | 17.86 | 17.39 | 17.40 | 00:00:00 | 2003-11-05 | 2,847,200 | 17.40 | 17.50 | 17.12 | 17.27 | 00:00:00 | 2003-11-06 | 4,527,000 | 17.39 | 18.05 | 17.35 | 17.97 | 00:00:00 | 2003-11-07 | 4,060,400 | 18.50 | 18.54 | 17.71 | 17.75 | 00:00:00 | 2003-11-10 | 2,547,600 | 17.65 | 18.07 | 17.65 | 17.73 | 00:00:00 | 2003-11-11 | 2,649,600 | 17.60 | 18.00 | 17.56 | 17.73 | 00:00:00 | 2003-11-12 | 3,495,200 | 17.79 | 18.43 | 17.78 | 18.36 | 00:00:00 | 2003-11-13 | 2,211,500 | 18.13 | 18.40 | 17.96 | 18.28 | 00:00:00 | 2003-11-14 | 3,515,800 | 18.24 | 18.28 | 17.30 | 17.41 | 00:00:00 | 2003-11-17 | 3,812,900 | 17.23 | 17.50 | 16.79 | 16.94 | 00:00:00 | 2003-11-18 | 3,144,700 | 17.01 | 17.16 | 16.55 | 16.59 | 00:00:00 | 2003-11-19 | 2,647,300 | 16.60 | 16.98 | 16.60 | 16.80 | 00:00:00 | 2003-11-20 | 2,378,200 | 16.50 | 16.99 | 16.48 | 16.55 | 00:00:00 | 2003-11-21 | 2,114,800 | 16.54 | 16.81 | 16.30 | 16.68 | 00:00:00 | 2003-11-24 | 4,194,400 | 16.92 | 17.73 | 16.92 | 17.62 | 00:00:00 | 2003-11-25 | 2,079,000 | 17.74 | 17.75 | 17.39 | 17.55 | 00:00:00 | 2003-11-26 | 2,317,000 | 17.77 | 17.90 | 17.42 | 17.67 | 00:00:00 | 2003-11-28 | 1,075,700 | 17.38 | 17.78 | 17.31 | 17.65 | 00:00:00 | 2003-12-01 | 3,151,400 | 17.69 | 18.20 | 17.66 | 18.06 | 00:00:00 | 2003-12-02 | 2,374,800 | 17.94 | 18.08 | 17.60 | 17.60 | 00:00:00 | 2003-12-03 | 3,193,600 | 17.60 | 18.09 | 17.60 | 17.79 | 00:00:00 | 2003-12-04 | 2,788,800 | 17.73 | 17.94 | 17.38 | 17.76 | 00:00:00 | 2003-12-05 | 1,828,700 | 17.49 | 17.83 | 17.35 | 17.45 | 00:00:00 | 2003-12-08 | 1,765,000 | 17.40 | 17.59 | 17.13 | 17.55 | 00:00:00 | 2003-12-09 | 3,424,800 | 17.70 | 17.80 | 16.85 | 16.90 | 00:00:00 | 2003-12-10 | 3,553,500 | 16.90 | 17.27 | 16.79 | 17.00 | 00:00:00 | 2003-12-11 | 1,898,700 | 17.12 | 17.55 | 16.97 | 17.51 | 00:00:00 | 2003-12-12 | 1,840,300 | 17.48 | 17.63 | 17.25 | 17.35 | 00:00:00 | 2003-12-15 | 2,156,800 | 17.72 | 17.80 | 16.95 | 17.03 | 00:00:00 | 2003-12-16 | 3,911,300 | 17.40 | 17.70 | 17.12 | 17.47 | 00:00:00 | 2003-12-17 | 4,659,500 | 17.51 | 17.58 | 16.76 | 16.92 | 00:00:00 | 2003-12-18 | 3,286,300 | 16.91 | 17.12 | 16.80 | 17.05 | 00:00:00 | 2003-12-19 | 4,594,900 | 17.01 | 17.18 | 16.51 | 16.62 | 00:00:00 | 2003-12-22 | 2,533,400 | 16.64 | 16.88 | 16.48 | 16.55 | 00:00:00 | 2003-12-23 | 1,828,100 | 16.55 | 16.83 | 16.53 | 16.69 | 00:00:00 | 2003-12-24 | 1,328,400 | 16.68 | 16.83 | 16.50 | 16.54 | 00:00:00 | 2003-12-26 | 601,000 | 16.60 | 16.75 | 16.54 | 16.70 | 00:00:00 | 2003-12-29 | 2,443,500 | 16.74 | 17.01 | 16.62 | 17.00 | 00:00:00 | 2003-12-30 | 1,998,700 | 16.95 | 17.07 | 16.84 | 17.00 | 00:00:00 | 2003-12-31 | 1,723,900 | 16.92 | 17.09 | 16.81 | 16.86 | 00:00:00 | 2004-01-02 | 4,156,200 | 17.10 | 17.35 | 16.82 | 16.87 | 00:00:00 | 2004-01-05 | 4,304,000 | 17.26 | 17.80 | 17.13 | 17.68 | 00:00:00 | 2004-01-06 | 3,663,700 | 17.94 | 18.08 | 17.60 | 17.90 | 00:00:00 | 2004-01-07 | 3,835,600 | 17.97 | 18.20 | 17.84 | 18.04 | 00:00:00 | 2004-01-08 | 5,849,200 | 18.50 | 18.54 | 17.77 | 17.82 | 00:00:00 | 2004-01-09 | 4,197,500 | 17.90 | 18.25 | 17.78 | 18.15 | 00:00:00 | 2004-01-12 | 4,600,200 | 18.45 | 18.90 | 18.19 | 18.88 | 00:00:00 | 2004-01-13 | 6,137,500 | 19.07 | 19.07 | 18.20 | 18.34 | 00:00:00 | 2004-01-14 | 3,548,800 | 18.44 | 18.91 | 18.44 | 18.81 | 00:00:00 | 2004-01-15 | 5,111,400 | 18.92 | 19.24 | 18.63 | 18.80 | 00:00:00 | 2004-01-16 | 6,987,800 | 19.16 | 20.00 | 18.92 | 19.95 | 00:00:00 | 2004-01-20 | 13,659,400 | 21.19 | 21.77 | 20.79 | 21.61 | 00:00:00 | 2004-01-21 | 7,974,300 | 21.35 | 21.70 | 20.94 | 21.15 | 00:00:00 | 2004-01-22 | 8,722,100 | 20.79 | 21.52 | 20.13 | 21.07 | 00:00:00 | 2004-01-23 | 5,241,900 | 21.50 | 21.57 | 21.12 | 21.15 | 00:00:00 | 2004-01-26 | 4,074,400 | 21.03 | 21.43 | 20.70 | 21.33 | 00:00:00 | 2004-01-27 | 4,562,100 | 21.49 | 21.68 | 21.11 | 21.17 | 00:00:00 | 2004-01-28 | 3,632,700 | 21.27 | 21.47 | 20.67 | 20.79 | 00:00:00 | 2004-01-29 | 3,455,600 | 20.86 | 20.91 | 20.09 | 20.40 | 00:00:00 | 2004-01-30 | 2,283,200 | 20.55 | 20.70 | 20.24 | 20.43 | 00:00:00 | 2004-02-02 | 2,913,400 | 20.64 | 21.08 | 20.40 | 20.50 | 00:00:00 | 2004-02-03 | 3,550,500 | 20.40 | 21.13 | 20.36 | 21.07 | 00:00:00 | 2004-02-04 | 4,697,400 | 20.89 | 20.98 | 20.46 | 20.67 | 00:00:00 | 2004-02-05 | 15,273,800 | 20.79 | 21.25 | 19.62 | 20.81 | 00:00:00 | 2004-02-06 | 8,494,800 | 21.50 | 22.30 | 21.15 | 22.25 | 00:00:00 | 2004-02-09 | 10,392,400 | 23.55 | 23.71 | 22.91 | 23.40 | 00:00:00 | 2004-02-10 | 5,998,400 | 23.12 | 23.96 | 23.12 | 23.92 | 00:00:00 | 2004-02-11 | 4,697,000 | 23.99 | 24.12 | 23.59 | 24.07 | 00:00:00 | 2004-02-12 | 3,635,100 | 23.81 | 24.10 | 23.78 | 23.94 | 00:00:00 | 2004-02-13 | 3,511,400 | 23.94 | 23.95 | 23.00 | 23.67 | 00:00:00 | 2004-02-17 | 4,099,800 | 23.75 | 24.12 | 23.60 | 24.00 | 00:00:00 | 2004-02-18 | 2,712,500 | 23.93 | 24.00 | 23.50 | 23.79 | 00:00:00 | 2004-02-19 | 2,911,500 | 23.85 | 24.10 | 23.40 | 23.40 | 00:00:00 | 2004-02-20 | 4,097,500 | 23.40 | 23.45 | 22.62 | 22.95 | 00:00:00 | 2004-02-23 | 4,051,200 | 23.06 | 23.09 | 21.90 | 22.18 | 00:00:00 | 2004-02-24 | 3,756,500 | 22.17 | 22.70 | 21.95 | 22.09 | 00:00:00 | 2004-02-25 | 3,117,800 | 22.14 | 22.76 | 22.05 | 22.50 | 00:00:00 | 2004-02-26 | 2,774,200 | 22.60 | 23.02 | 22.29 | 22.95 | 00:00:00 | 2004-02-27 | 3,369,000 | 22.81 | 23.35 | 22.74 | 23.02 | 00:00:00 | 2004-03-01 | 2,992,800 | 23.33 | 23.56 | 23.03 | 23.54 | 00:00:00 | 2004-03-02 | 3,332,600 | 23.57 | 23.85 | 23.50 | 23.60 | 00:00:00 | 2004-03-03 | 2,505,500 | 23.68 | 23.71 | 22.90 | 23.04 | 00:00:00 | 2004-03-04 | 1,953,400 | 22.90 | 23.30 | 22.70 | 23.30 | 00:00:00 | 2004-03-05 | 2,151,500 | 22.97 | 23.25 | 22.66 | 23.06 | 00:00:00 | 2004-03-08 | 2,909,500 | 23.06 | 23.75 | 22.92 | 23.00 | 00:00:00 | 2004-03-09 | 2,767,300 | 22.93 | 23.16 | 22.39 | 22.61 | 00:00:00 | 2004-03-10 | 3,629,300 | 22.55 | 22.69 | 21.45 | 21.68 | 00:00:00 | 2004-03-11 | 3,594,400 | 21.36 | 21.79 | 21.12 | 21.35 | 00:00:00 | 2004-03-12 | 2,563,700 | 21.47 | 21.77 | 21.32 | 21.49 | 00:00:00 | 2004-03-15 | 4,016,400 | 21.47 | 21.50 | 20.50 | 20.74 | 00:00:00 | 2004-03-16 | 2,654,000 | 21.01 | 21.22 | 20.70 | 20.91 | 00:00:00 | 2004-03-17 | 2,535,600 | 21.29 | 21.73 | 21.06 | 21.72 | 00:00:00 | 2004-03-18 | 2,327,700 | 21.71 | 21.77 | 21.11 | 21.65 | 00:00:00 | 2004-03-19 | 3,152,200 | 21.54 | 22.17 | 21.47 | 21.59 | 00:00:00 | 2004-03-22 | 3,419,700 | 21.47 | 21.50 | 21.01 | 21.33 | 00:00:00 | 2004-03-23 | 1,975,900 | 21.43 | 21.60 | 21.14 | 21.21 | 00:00:00 | 2004-03-24 | 3,101,100 | 21.20 | 21.70 | 21.02 | 21.42 | 00:00:00 | 2004-03-25 | 2,747,600 | 21.42 | 22.29 | 21.40 | 22.21 | 00:00:00 | 2004-03-26 | 2,637,000 | 22.20 | 22.40 | 21.80 | 22.21 | 00:00:00 | 2004-03-29 | 4,275,300 | 22.46 | 23.24 | 22.40 | 23.20 | 00:00:00 | 2004-03-30 | 2,886,000 | 23.15 | 23.50 | 22.99 | 23.11 | 00:00:00 | 2004-03-31 | 2,676,100 | 23.24 | 23.31 | 22.69 | 22.75 | 00:00:00 | 2004-04-01 | 1,746,200 | 22.91 | 23.29 | 22.79 | 23.05 | 00:00:00 | 2004-04-02 | 2,494,400 | 23.32 | 23.68 | 22.99 | 23.26 | 00:00:00 | 2004-04-05 | 2,951,000 | 23.15 | 23.38 | 23.06 | 23.29 | 00:00:00 | 2004-04-06 | 1,827,500 | 23.06 | 23.10 | 22.60 | 22.67 | 00:00:00 | 2004-04-07 | 2,003,300 | 22.75 | 22.96 | 22.40 | 22.66 | 00:00:00 | 2004-04-08 | 2,403,800 | 23.00 | 23.19 | 22.72 | 22.93 | 00:00:00 | 2004-04-12 | 1,061,300 | 23.05 | 23.44 | 22.90 | 23.41 | 00:00:00 | 2004-04-13 | 2,248,900 | 23.56 | 23.64 | 23.18 | 23.28 | 00:00:00 | 2004-04-14 | 2,808,400 | 23.11 | 23.31 | 22.91 | 22.95 | 00:00:00 | 2004-04-15 | 2,837,500 | 23.24 | 23.24 | 22.14 | 22.14 | 00:00:00 | 2004-04-16 | 3,913,800 | 22.50 | 22.50 | 21.30 | 21.38 | 00:00:00 | 2004-04-19 | 3,805,000 | 21.49 | 22.13 | 21.44 | 21.94 | 00:00:00 | 2004-04-20 | 19,018,200 | 22.48 | 24.57 | 22.35 | 23.68 | 00:00:00 | 2004-04-21 | 5,996,100 | 23.86 | 24.27 | 23.56 | 23.97 | 00:00:00 | 2004-04-22 | 6,429,000 | 23.78 | 24.81 | 23.65 | 24.81 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|