Clicksoftware Technologies Ltd $7.60

down -0.02


30/7/2014 04:00 PM  |  NASDAQ : CKSW  
Industries : Internet / Internet Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CKSW historical data

Date Open High Low Close Volume
7/30/20147.717.887.547.6093,870
7/29/20147.637.777.617.6287,104
7/28/20147.677.847.507.58149,887
7/25/20147.667.737.607.6498,329
7/24/20147.647.997.537.66231,875
7/23/20148.158.307.507.70632,709
7/22/20148.068.358.068.21162,858
7/21/20147.918.107.908.0486,729
7/18/20147.998.107.998.0048,935
7/17/20147.878.007.847.9974,773
7/16/20148.078.077.887.9561,021
7/15/20148.038.117.948.0571,856
7/14/20148.058.157.898.0755,319
7/11/20148.148.327.887.9476,869
7/10/20148.128.538.008.0395,941
7/9/20148.268.458.148.2459,100
7/8/20148.368.498.028.21187,912
7/7/20149.069.148.408.40184,967
7/3/20149.009.128.818.96118,621
7/2/20148.799.118.618.90348,164
7/1/20148.308.768.298.59410,959
6/30/20147.908.357.878.07305,034
6/27/20147.547.677.427.6038,506
6/26/20147.367.687.317.5951,220
6/25/20147.547.547.287.40106,454
6/24/20147.477.687.387.5495,633
6/23/20147.567.687.497.5058,446
6/20/20147.627.637.497.5672,705
6/19/20147.607.737.497.6338,450
6/18/20147.817.827.637.6519,926
6/17/20147.807.867.767.7742,556
6/16/20147.787.867.617.7862,967
6/13/20147.807.877.477.76130,820
6/12/20147.797.937.757.80114,716
6/11/20147.757.957.707.8457,818
6/10/20147.707.957.687.75109,852
6/9/20147.457.937.337.77184,380
6/6/20147.407.697.407.48109,131
6/5/20147.387.567.257.38229,677
6/4/20147.507.707.277.34296,193
6/3/20148.088.157.507.55287,495
6/2/20148.278.298.068.0843,937
5/30/20148.328.358.238.2862,119
5/29/20148.578.678.298.36118,208
5/28/20148.808.908.568.5865,740
5/27/20148.979.188.668.78140,294
5/23/20148.678.938.558.8640,059
5/22/20148.508.698.358.6544,672
5/21/20148.488.648.468.5564,781
5/20/20148.538.678.358.4662,029
5/19/20148.508.638.418.5138,335
5/16/20148.608.788.448.5084,738
5/15/20148.608.818.508.6383,797
5/14/20148.698.778.608.67130,539
5/13/20148.598.898.598.6895,461
5/12/20148.398.708.368.63111,244
5/9/20148.368.408.298.3897,395
5/8/20148.308.568.208.31106,541
5/7/20148.779.198.258.33113,433
5/6/20149.119.128.758.7779,050
5/5/20149.199.349.059.1561,033
5/2/20149.459.559.239.2753,748
5/1/20149.389.639.199.45123,816
4/30/20149.239.639.089.24216,869
4/29/20149.269.369.209.3382,450
4/28/20149.359.459.099.19113,048
4/25/20149.539.679.219.3058,744
4/24/20149.569.669.389.6167,294
4/23/20149.499.749.369.4550,838
4/22/20149.559.739.489.5588,652
4/21/20149.589.719.429.5042,415
4/17/20149.419.599.259.5831,633
4/16/20149.379.529.229.3932,289
4/15/20149.229.429.049.33112,807
4/14/20149.409.619.149.22146,865
4/11/20149.059.568.839.40175,933
4/10/20149.279.859.019.06103,412
4/9/20149.369.659.289.47120,211
4/8/20149.439.699.259.3189,894
4/7/20149.679.729.369.43174,793
4/4/201410.2010.389.669.67125,284
4/3/201410.2510.429.9510.18165,612
4/2/201410.2510.4110.1210.22114,792
4/1/201410.1110.3710.0510.26126,561
3/31/201410.1510.329.8810.12186,150
3/28/20149.9810.209.8410.0579,712
3/27/20149.639.959.509.9281,768
3/26/201410.1110.119.599.67123,340
3/25/201410.0110.269.8910.0893,238
3/24/201410.3810.589.8510.03110,728
3/21/201410.8210.8210.2610.4162,733
3/20/201410.5310.9310.4610.6047,211
3/19/201410.6210.6810.4410.5857,343
3/18/201410.4210.9010.3510.68142,448
3/17/201410.3710.4310.1910.3586,000
3/14/201410.3710.3710.0010.31113,283
3/13/201410.2510.3810.1010.31107,728
3/12/201410.1810.3210.1010.26167,242
3/11/201410.2510.259.909.93168,218
3/10/201410.2410.409.9210.21146,073
Trading Center