CLICKSOFTWARE TECH $7.52

up +0.01


24/5/2013 04:24 PM  |  NASDAQ : CKSW  |  Industries : Information / Software Publishers
Type:

CKSW historical data

Date Open High Low Close Volume
5/24/2013 7.50 7.52 7.44 7.52 375
5/23/2013 7.47 7.53 7.46 7.51 309
5/22/2013 7.56 7.60 7.46 7.48 805
5/21/2013 7.58 7.63 7.47 7.60 715
5/20/2013 7.48 7.62 7.48 7.58 1335
5/17/2013 7.48 7.56 7.43 7.50 439
5/16/2013 7.47 7.57 7.39 7.52 748
5/15/2013 7.44 7.52 7.34 7.48 788
5/14/2013 7.34 7.49 7.31 7.42 724
5/13/2013 7.06 7.33 7.06 7.31 810
5/10/2013 7.31 7.31 7.25 7.27 305
5/9/2013 7.38 7.49 7.29 7.30 616
5/8/2013 7.34 7.44 7.32 7.42 513
5/7/2013 7.37 7.42 7.31 7.35 590
5/6/2013 7.39 7.46 7.33 7.35 639
5/3/2013 7.25 7.58 7.25 7.49 2711
5/2/2013 7.22 7.25 7.12 7.23 3278
5/1/2013 7.30 7.30 7.17 7.18 559
4/30/2013 7.10 7.30 7.07 7.20 1719
4/29/2013 7.26 7.32 7.14 7.14 1066
4/26/2013 7.25 7.30 7.23 7.27 1458
4/25/2013 7.18 7.31 7.12 7.25 816
4/24/2013 7.10 7.50 7.05 7.21 3526
4/23/2013 7.05 7.10 7.00 7.05 1705
4/22/2013 7.00 7.07 6.85 7.02 1413
4/19/2013 7.08 7.23 7.00 7.03 840
4/18/2013 7.03 7.10 6.95 7.02 979
4/17/2013 7.07 7.15 6.88 7.01 2076
4/16/2013 7.35 7.37 6.97 7.06 4114
4/15/2013 7.35 7.59 7.35 7.37 390
4/12/2013 7.61 7.61 7.40 7.41 520
4/11/2013 7.50 7.77 7.50 7.59 478
4/10/2013 7.43 7.54 7.42 7.47 1607
4/9/2013 7.42 7.55 7.33 7.45 1168
4/8/2013 7.56 7.56 7.34 7.39 1051
4/5/2013 7.55 7.64 7.55 7.59 559
4/4/2013 7.67 7.80 7.35 7.64 952
4/3/2013 7.93 7.93 7.57 7.71 598
4/2/2013 7.97 8.03 7.81 7.88 1075
4/1/2013 8.02 8.04 7.91 7.99 505
3/28/2013 8.08 8.13 8.03 8.04 277
3/27/2013 8.12 8.14 8.05 8.09 518
3/26/2013 8.17 8.21 8.12 8.16 404
3/25/2013 8.35 8.42 8.17 8.19 1552
3/22/2013 8.39 8.45 8.25 8.38 425
3/21/2013 8.30 8.70 8.22 8.45 798
3/20/2013 8.34 8.41 8.22 8.35 1134
3/19/2013 8.27 8.37 8.20 8.27 415
3/18/2013 8.28 8.45 8.21 8.21 362
3/15/2013 8.49 8.49 8.30 8.40 226
3/14/2013 8.38 8.48 8.33 8.47 432
3/13/2013 8.68 8.69 8.26 8.34 765
3/12/2013 9.07 9.14 8.68 8.70 867
3/11/2013 8.89 9.11 8.72 9.06 1081
3/8/2013 8.85 8.95 8.71 8.89 1218
3/7/2013 8.41 8.86 8.29 8.76 2501
3/6/2013 8.13 8.35 8.12 8.33 696
3/5/2013 8.20 8.24 8.10 8.16 979
3/4/2013 8.19 8.24 8.06 8.11 779
3/1/2013 8.27 8.41 8.10 8.16 302
2/28/2013 8.34 8.40 8.20 8.25 360
2/27/2013 8.57 8.68 8.29 8.34 1251
2/26/2013 8.10 8.65 8.02 8.59 3441
2/25/2013 8.12 8.18 8.01 8.12 1018
2/22/2013 8.10 8.25 8.06 8.11 714
2/21/2013 8.13 8.16 7.95 8.10 831
2/20/2013 8.25 8.25 8.00 8.15 729
2/19/2013 8.15 8.25 8.07 8.13 1062
2/15/2013 7.99 8.13 7.84 8.09 1257
2/14/2013 8.02 8.21 7.82 8.06 794
2/13/2013 8.16 8.27 8.00 8.01 1189
2/12/2013 8.23 8.30 8.12 8.20 1559
2/11/2013 8.12 8.20 8.12 8.20 381
2/8/2013 8.30 8.30 8.08 8.14 457
2/7/2013 8.25 8.33 8.22 8.30 576
2/6/2013 8.26 8.41 8.18 8.33 687
2/5/2013 8.14 8.31 8.00 8.25 1658
2/4/2013 8.25 8.58 8.09 8.34 2752
2/1/2013 8.07 8.07 7.86 8.00 893
1/31/2013 7.84 8.07 7.80 7.99 921
1/30/2013 8.04 8.06 7.80 7.91 508
1/29/2013 8.16 8.16 7.87 8.06 813
1/28/2013 8.14 8.24 8.09 8.13 450
1/25/2013 8.11 8.20 8.03 8.18 574
1/24/2013 8.23 8.25 8.05 8.11 629
1/23/2013 8.29 8.55 8.15 8.23 853
1/22/2013 8.45 8.60 8.22 8.28 389
1/18/2013 8.43 8.47 8.17 8.44 384
1/17/2013 8.67 8.67 8.36 8.38 636
1/16/2013 8.44 8.70 8.44 8.60 663
1/15/2013 8.22 8.73 8.22 8.55 734
1/14/2013 8.46 8.53 8.25 8.28 384
1/11/2013 8.49 8.50 8.41 8.50 180
1/10/2013 8.55 8.72 8.38 8.54 432
1/9/2013 8.50 8.50 8.36 8.46 577
1/8/2013 9.00 9.01 8.26 8.46 2119
1/7/2013 8.81 9.05 8.81 8.94 452
1/4/2013 8.90 8.95 8.77 8.89 283
1/3/2013 8.58 9.00 8.58 8.88 827
1/2/2013 8.57 8.70 8.45 8.64 1139
Marketplace
Trading Center