$12.60 +0.03 (%) Clicksoftware Technologies Ltd - NASDAQ

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CKSW historical data

Date Open High Low Close Volume
7/1/201512.5912.6012.5712.6072,641
6/30/201512.5812.6012.5712.5798,617
6/29/201512.5212.6012.5212.57149,728
6/26/201512.6012.6012.5212.53900,178
6/25/201512.5812.6012.5812.60112,134
6/24/201512.5612.6012.5612.59282,025
6/23/201512.5812.5912.5512.56185,050
6/22/201512.5712.6012.5612.58224,564
6/19/201512.6012.6012.5612.56332,770
6/18/201512.5812.6012.5812.58260,604
6/17/201512.5912.6012.5812.59555,094
6/16/201512.5812.6012.5812.60769,368
6/15/201512.5612.6012.5312.58223,283
6/12/201512.5712.6112.5712.58310,710
6/11/201512.5312.6112.5312.55638,596
6/10/201512.5612.5712.5512.56168,134
6/9/201512.5312.5912.5312.58276,819
6/8/201512.5512.5912.5512.58895,894
6/5/201512.5812.6012.5612.58327,167
6/4/201512.5712.5912.5012.57631,056
6/3/201512.6012.6212.5712.60161,689
6/2/201512.5912.6212.5712.61341,033
6/1/201512.5412.5912.5212.57115,906
5/29/201512.5612.5912.5612.57131,467
5/28/201512.5712.5912.5712.5831,150
5/27/201512.5412.5912.5412.59186,570
5/26/201512.5512.5812.5412.54308,536
5/22/201512.5512.5812.5512.56301,204
5/21/201512.5612.5712.5612.5780,842
5/20/201512.5412.5712.5412.5696,603
5/19/201512.5412.5912.5312.57219,046
5/18/201512.5312.5412.5312.54144,206
5/15/201512.5412.5412.5312.5391,140
5/14/201512.5312.5412.5112.53146,262
5/13/201512.5212.5412.5112.52476,186
5/12/201512.5312.5412.5112.54786,117
5/11/201512.5112.5512.5112.53822,381
5/8/201512.5012.6612.4512.53694,087
5/7/201512.4512.5012.4412.44411,183
5/6/201512.4512.5012.4212.45328,154
5/5/201512.4112.5012.4012.50697,370
5/4/201512.4112.4312.4012.411,352,333
5/1/201512.4112.4512.3912.431,225,490
4/30/201512.5412.5512.4012.429,220,224
4/29/20159.629.969.459.82250,968
4/28/20159.709.709.429.4934,486
4/27/20159.409.679.409.64109,428
4/24/20159.529.749.279.3639,509
4/23/20159.539.679.459.4569,530
4/22/20159.699.699.529.5695,182
4/21/20159.619.679.549.62122,545
4/20/20159.809.869.549.6479,605
4/17/20159.699.769.439.72111,106
4/16/20159.489.869.459.69258,527
4/15/20159.159.469.159.46130,958
4/14/20159.009.099.009.0545,441
4/13/20159.059.058.918.9661,231
4/10/20159.019.098.869.0450,354
4/9/20159.049.098.999.0738,407
4/8/20158.949.018.789.0085,930
4/7/20158.988.998.718.9372,577
4/6/20158.838.938.678.9257,466
4/2/20158.818.818.678.7841,464
4/1/20158.758.828.708.7970,526
3/31/20158.758.868.738.7948,104
3/30/20158.878.878.758.7944,325
3/27/20158.658.808.608.8051,174
3/26/20158.658.698.588.6441,887
3/25/20158.978.978.658.70104,658
3/24/20159.109.108.879.00159,770
3/23/20159.149.168.919.07222,865
3/20/20159.309.309.149.1479,032
3/19/20159.369.439.199.29165,412
3/18/20159.079.359.079.30147,450
3/17/20159.289.299.079.21131,372
3/16/20159.009.278.789.25224,411
3/13/20158.859.008.688.9992,657
3/12/20158.718.898.718.8595,556
3/11/20158.708.798.558.7183,822
3/10/20158.608.708.608.66135,207
3/9/20158.408.988.408.60246,643
3/6/20158.428.438.268.34140,038
3/5/20158.358.428.118.4275,948
3/4/20158.378.378.118.2647,654
3/3/20158.408.498.258.4260,809
3/2/20158.388.428.318.4239,325
2/27/20158.208.338.198.31240,843
2/26/20158.238.268.208.2245,872
2/25/20158.128.358.128.2177,003
2/24/20158.128.158.068.1244,779
2/23/20158.258.268.068.1053,137
2/20/20158.358.398.218.2436,256
2/19/20158.438.448.228.3145,280
2/18/20158.258.488.198.40124,980
2/17/20158.018.258.018.21156,045
2/13/20158.138.198.038.0872,554
2/12/20158.128.158.028.09118,706
2/11/20157.988.157.948.0774,809
2/10/20158.078.137.978.02159,903
2/9/20158.038.047.907.9597,812
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!