$7.15 -0.07 (%) Clicksoftware Technologies Ltd - NASDAQ

Oct. 24, 2014 | 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
10/24/20147.027.176.967.15109,089
10/23/20146.657.276.507.22315,258
10/22/20147.337.336.706.77352,011
10/21/20147.407.407.237.3339,635
10/20/20147.317.357.267.3415,557
10/17/20147.357.357.257.2840,327
10/16/20147.217.407.217.2942,076
10/15/20147.237.457.107.3245,450
10/14/20147.387.387.187.3296,966
10/13/20147.357.617.257.3938,123
10/10/20147.847.947.277.4183,676
10/9/20147.987.987.827.9178,244
10/8/20147.898.057.857.9725,583
10/7/20147.957.957.857.9376,396
10/6/20148.018.177.907.9548,622
10/3/20148.108.168.048.0856,690
10/2/20147.908.037.878.0050,270
10/1/20148.058.057.867.9186,445
9/30/20147.928.097.888.0336,004
9/29/20147.978.007.857.8841,472
9/26/20148.118.127.998.0559,618
9/25/20148.118.127.858.1279,726
9/24/20148.048.187.928.1643,031
9/23/20148.328.328.008.0443,217
9/22/20148.308.308.148.2154,770
9/19/20148.188.338.118.3360,337
9/18/20148.078.298.008.1793,003
9/17/20148.118.158.038.0735,839
9/16/20148.228.288.068.1429,981
9/15/20148.268.278.008.2165,760
9/12/20148.258.268.148.2563,152
9/11/20148.208.288.158.2740,642
9/10/20148.308.378.208.27102,825
9/9/20148.338.378.148.3154,268
9/8/20148.378.378.278.3467,511
9/5/20148.288.378.128.3766,722
9/4/20148.198.358.198.3148,089
9/3/20148.258.288.148.2867,595
9/2/20148.008.248.008.2057,070
8/29/20147.988.027.857.9643,871
8/28/20148.008.017.907.9842,166
8/27/20148.098.127.978.0358,127
8/26/20148.168.358.048.08116,084
8/25/20148.438.438.158.2134,152
8/22/20148.158.388.128.3761,019
8/21/20148.148.178.078.1558,007
8/20/20148.108.158.018.1145,095
8/19/20148.018.138.018.1076,606
8/18/20148.128.197.998.0379,284
8/15/20148.208.208.008.0442,022
8/14/20148.278.298.188.1973,882
8/13/20148.118.218.108.21123,996
8/12/20148.158.188.048.0898,385
8/11/20147.988.177.898.12132,071
8/8/20147.837.997.827.97102,429
8/7/20147.937.997.767.8071,547
8/6/20147.847.907.757.8992,469
8/5/20147.787.837.667.8180,411
8/4/20147.717.897.677.73105,352
8/1/20147.607.677.567.64147,281
7/31/20147.607.607.517.57101,883
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center