Clicksoftware Technologies Ltd $9.58

up +0.19


17/4/2014 08:10 PM  |  NASDAQ : CKSW  
Industries : Internet / Internet Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CKSW historical data

Date Open High Low Close Volume
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
3/7/201410.2710.2910.0710.24140,777
3/6/201410.2010.3710.0310.24118,203
3/5/201410.1110.4510.1110.35232,808
3/4/20149.9510.259.9510.22259,347
3/3/20149.8910.009.609.88261,896
2/28/201410.2610.289.8810.00191,672
2/27/20149.4510.329.2910.29528,447
2/26/20149.429.569.209.41208,608
2/25/20149.259.489.179.3791,535
2/24/20149.409.559.159.21288,507
2/21/20149.369.499.239.40156,600
2/20/20149.509.659.379.52130,670
2/19/20149.8010.019.329.54207,425
2/18/201410.0810.259.859.92147,289
2/14/20149.8610.249.6910.13429,711
2/13/201410.0110.209.809.81111,773
2/12/20149.9210.199.6710.06392,226
2/11/20149.819.869.519.66218,363
2/10/20149.489.999.189.85215,211
2/7/20149.529.689.279.35220,449
2/6/20149.689.688.859.38189,195
2/5/20149.5010.009.009.50493,860
2/4/20148.658.688.258.63109,029
2/3/20148.668.668.148.5079,230
1/31/20148.728.828.578.7256,499
1/30/20148.768.868.698.7553,199
1/29/20148.948.948.698.7458,984
1/28/20148.759.088.758.98106,045
1/27/20148.969.008.708.8077,043
1/24/20149.339.368.918.9592,819
1/23/20149.489.509.099.33118,074
1/22/20148.679.508.679.4069,693
1/21/20149.029.368.909.31122,773
1/17/20149.079.198.819.10118,778
1/16/20149.009.208.819.0990,880
1/15/20148.949.308.919.16162,663
1/14/20148.549.208.509.16347,171
1/13/20148.269.558.268.801,129,540
1/10/20147.317.547.237.27118,980
1/9/20147.487.557.307.3452,079
1/8/20147.497.597.407.4539,484
1/7/20147.457.617.347.5255,154
1/6/20147.647.687.467.51230,020
1/3/20147.527.687.517.5954,910
1/2/20147.457.557.247.50110,513
12/31/20137.447.527.357.5057,094
12/30/20137.467.517.407.5052,625
12/27/20137.617.617.357.49147,899
12/26/20137.347.647.347.57127,739
12/24/20137.317.387.297.3743,526
12/23/20137.317.347.257.2979,287
12/20/20137.297.407.247.2898,222
12/19/20137.107.297.107.26113,957
12/18/20137.117.177.117.16122,671
12/17/20137.167.207.137.1571,917
12/16/20137.077.227.037.20177,294
12/13/20137.197.247.047.09120,221
12/12/20137.197.197.127.1770,153
12/11/20137.347.347.097.1592,769
12/10/20137.157.277.137.1868,967
12/9/20137.147.217.137.21108,882
12/6/20137.137.177.107.1494,035
12/5/20137.157.227.087.1384,305
12/4/20137.107.167.107.1356,718
12/3/20137.187.187.127.14109,566
12/2/20137.147.277.127.1588,073
11/29/20137.157.217.107.1780,266
11/27/20137.147.237.147.1654,459
11/26/20137.257.257.157.1790,814
11/25/20137.167.237.157.23262,111
11/22/20137.207.257.117.2273,255
Trading Center