$7.49 -0.04 (%) Clicksoftware Technologies Ltd - NASDAQ

Nov. 21, 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
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
1/13/20148.269.558.268.801,129,539
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
11/21/20137.147.237.037.23136,931
11/20/20137.157.177.037.1543,914
11/19/20137.137.206.987.18127,781
11/18/20137.147.237.057.1668,258
11/15/20137.137.176.967.1566,368
11/14/20137.347.347.067.1449,500
11/13/20137.157.417.157.3665,452
11/12/20137.157.197.087.1420,354
11/11/20137.157.267.007.1553,225
11/8/20137.007.216.947.15109,974
11/7/20137.177.207.047.0583,783
11/6/20137.147.217.007.17138,223
11/5/20136.987.236.957.20102,024
11/4/20137.257.266.987.02114,940
11/1/20137.257.277.167.25123,093
10/31/20137.267.277.217.2454,731
10/30/20137.277.427.227.2394,926
10/29/20137.357.447.197.31219,389
10/28/20137.257.287.187.2394,426
10/25/20137.237.297.097.20194,006
10/24/20137.447.447.227.25121,377
10/23/20136.797.566.767.47563,880
10/22/20137.167.166.907.04310,681
10/21/20136.607.196.607.17358,018
10/18/20136.366.516.356.5078,950
10/17/20136.396.406.356.3763,444
10/16/20136.296.446.256.39115,897
10/15/20136.186.286.146.2877,063
10/14/20136.226.226.096.1685,421
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center