Clicksoftware Technologies Ltd $7.57

down -0.03


31/7/2014 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
10/11/20136.036.286.016.27123,853
10/10/20135.936.125.856.07217,173
10/9/20136.026.245.956.20177,913
10/8/20135.926.035.856.00120,447
10/7/20135.886.005.855.89197,012
10/4/20135.905.925.855.89167,743
10/3/20135.925.955.865.8869,760
10/2/20135.905.985.905.92126,535
10/1/20136.006.015.785.95891,448
9/30/20136.226.246.086.0990,677
9/27/20136.016.365.996.28130,587
9/26/20136.056.116.006.0511,048
9/25/20136.076.166.046.0733,950
9/24/20136.226.266.056.0745,583
9/23/20136.246.286.146.2345,747
9/20/20136.286.396.266.2851,514
9/19/20136.116.356.116.3073,970
9/18/20136.156.216.116.1546,937
9/17/20135.926.165.856.14102,884
9/16/20136.046.105.815.94194,268
9/13/20135.856.075.856.03113,453
9/12/20136.186.195.735.84586,976
9/11/20136.346.436.086.19156,710
9/10/20136.746.746.296.31143,677
9/9/20136.756.786.686.7252,282
9/6/20136.846.856.696.7874,499
9/5/20136.756.866.756.8527,113
9/4/20136.716.796.696.7546,421
9/3/20136.666.906.656.78278,578
8/30/20136.936.946.856.8855,082
8/29/20136.826.946.806.9131,393
8/28/20136.816.956.806.8449,065
8/27/20136.906.936.796.8242,782
8/26/20136.826.966.806.9368,916
8/23/20136.796.956.646.79162,474
8/22/20136.706.956.696.77112,568
8/21/20136.946.966.546.74176,192
8/20/20137.027.086.966.98154,140
8/19/20137.067.087.037.04212,718
8/16/20136.977.116.967.05124,992
8/15/20137.067.116.976.98121,200
8/14/20137.117.137.057.0975,651
8/13/20137.137.197.077.0958,687
8/12/20137.117.157.047.1067,261
8/9/20137.247.267.107.1266,220
8/8/20137.137.287.027.2454,670
8/7/20137.257.257.087.1385,911
8/6/20137.327.337.207.2367,843
8/5/20137.207.377.197.34105,221
8/2/20137.307.317.207.27245,743
8/1/20137.327.377.207.30158,667
7/31/20137.177.307.157.26124,652
7/30/20137.137.217.137.1533,171
7/29/20137.257.387.057.1190,389
7/26/20137.347.377.247.3037,238
7/25/20137.417.537.317.32114,056
7/24/20137.677.677.257.39274,742
7/23/20137.637.737.537.70157,939
7/22/20137.557.687.507.60141,917
7/19/20137.357.547.267.50305,596
7/18/20137.257.347.227.3262,528
7/17/20137.207.337.177.22128,067
7/16/20137.167.217.117.1571,189
7/15/20137.207.207.087.12101,269
7/12/20137.077.207.077.19112,889
7/11/20137.157.227.077.11133,864
7/10/20137.357.407.007.11487,764
7/9/20137.657.677.357.44292,951
7/8/20137.507.837.357.56727,949
7/5/20138.408.448.308.4129,114
7/3/20138.228.428.198.4145,188
7/2/20138.158.398.158.2061,433
7/1/20138.368.448.178.1869,695
6/28/20138.328.438.218.3429,948
6/27/20138.348.448.198.2842,832
6/26/20138.458.458.288.37135,861
6/25/20138.368.418.168.3553,267
6/24/20138.278.378.078.3339,588
6/21/20138.008.407.828.27124,285
6/20/20138.188.207.988.0346,200
6/19/20138.218.308.148.20125,896
6/18/20138.208.218.148.1546,347
6/17/20138.178.198.048.11111,855
6/14/20137.998.107.768.0998,398
6/13/20137.988.047.988.0225,273
6/12/20137.948.057.858.00108,337
6/11/20137.877.997.877.9528,761
6/10/20137.798.007.797.9563,331
6/7/20137.927.927.717.8360,314
6/6/20137.607.737.567.6846,790
6/5/20137.597.657.507.6266,425
6/4/20137.367.607.367.5626,447
6/3/20137.707.707.367.4086,141
5/31/20137.577.747.577.7464,688
5/30/20137.687.747.517.6077,762
5/29/20137.387.757.207.67188,101
5/28/20137.567.727.547.70144,551
5/24/20137.507.527.447.5237,770
5/23/20137.477.537.467.5130,819
5/22/20137.567.607.467.4880,454
Trading Center