$12.55 +0.01 (%) Clicksoftware Technologies Ltd - NASDAQ

May. 27, 2015 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CKSW historical data

Date Open High Low Close Volume
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
2/6/20157.988.207.918.07136,566
2/5/20157.848.047.798.01314,955
2/4/20157.368.597.367.881,061,695
2/3/20157.047.137.037.0577,716
2/2/20157.107.116.947.07129,132
1/30/20157.217.217.007.0536,236
1/29/20157.157.207.087.1441,345
1/28/20157.257.287.167.1895,774
1/27/20157.267.277.057.2452,072
1/26/20157.147.307.107.3058,714
1/23/20157.307.357.147.1849,104
1/22/20157.237.316.897.27112,810
1/21/20157.127.277.047.1995,441
1/20/20157.207.317.047.2261,002
1/16/20157.037.207.007.1538,819
1/15/20157.207.226.977.08218,002
1/14/20157.107.257.107.1635,975
1/13/20157.187.247.107.1692,424
1/12/20157.167.207.127.1839,202
1/9/20157.237.267.117.1859,694
1/8/20157.217.307.157.2552,908
1/7/20157.257.377.037.0869,314
1/6/20157.147.187.107.15146,998
1/5/20157.137.297.127.1649,199
1/2/20157.137.317.137.1876,221
12/31/20147.187.197.157.1834,920
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center