CLICKSOFTWARE TECH $7.52

up +0.01


24/5/2013 06:24 PM  |  NASDAQ : CKSW  |  Industries : Information / Software Publishers
Type:

CKSW historical data

Date Open High Low Close Volume
12/31/2012 8.60 8.60 8.39 8.41 825
12/28/2012 8.49 8.66 8.47 8.55 451
12/27/2012 8.50 8.75 8.38 8.72 701
12/26/2012 8.56 8.71 8.42 8.45 604
12/24/2012 8.53 8.66 8.26 8.53 550
12/21/2012 8.40 8.65 8.15 8.59 1352
12/20/2012 8.07 8.60 8.07 8.54 1458
12/19/2012 7.56 8.17 7.56 8.06 1048
12/18/2012 7.26 7.55 7.26 7.55 741
12/17/2012 7.29 7.34 7.14 7.28 1079
12/14/2012 7.44 7.50 7.20 7.32 834
12/13/2012 7.52 7.53 7.41 7.41 331
12/12/2012 7.45 7.51 7.36 7.51 752
12/11/2012 7.47 7.52 7.27 7.42 363
12/10/2012 7.52 7.65 7.38 7.47 548
12/7/2012 7.99 7.99 7.51 7.59 786
12/6/2012 7.81 8.19 7.76 7.97 1622
12/5/2012 7.32 7.88 7.27 7.84 1132
12/4/2012 7.30 7.31 7.09 7.27 1318
12/3/2012 7.50 7.50 7.21 7.27 860
11/30/2012 7.26 7.49 7.22 7.49 524
11/29/2012 7.22 7.33 7.17 7.26 658
11/28/2012 7.25 7.27 7.19 7.23 239
11/27/2012 7.22 7.27 7.16 7.26 337
11/26/2012 7.25 7.25 7.15 7.21 404
11/23/2012 7.17 7.26 7.17 7.23 153
11/21/2012 7.15 7.25 7.15 7.18 579
11/20/2012 6.98 7.20 6.93 7.16 854
11/19/2012 7.02 7.05 6.95 6.98 360
11/16/2012 6.92 6.97 6.92 6.96 687
11/15/2012 6.93 7.11 6.92 6.93 544
11/14/2012 6.95 7.11 6.92 6.96 536
11/13/2012 6.92 7.09 6.88 6.96 737
11/12/2012 7.23 7.23 6.92 6.92 1227
11/9/2012 7.20 7.31 7.19 7.23 142
11/8/2012 7.26 7.42 7.26 7.31 257
11/7/2012 7.34 7.37 7.14 7.25 480
11/6/2012 7.45 7.45 7.31 7.40 1295
11/5/2012 7.56 7.73 7.35 7.42 670
11/2/2012 7.67 7.70 7.44 7.51 686
11/1/2012 7.44 7.75 7.15 7.75 1427
10/31/2012 7.35 7.94 7.35 7.49 2538
10/26/2012 7.01 7.04 6.92 7.03 454
10/25/2012 7.07 7.08 6.94 7.04 408
10/24/2012 6.95 7.03 6.86 7.02 798
10/23/2012 7.00 7.00 6.81 6.88 759
10/22/2012 7.05 7.14 7.01 7.03 392
10/19/2012 7.15 7.17 7.05 7.08 385
10/18/2012 7.13 7.29 7.13 7.19 491
10/17/2012 7.21 7.25 7.13 7.16 188
10/16/2012 7.18 7.39 7.07 7.26 395
10/15/2012 7.20 7.23 7.16 7.20 247
10/12/2012 7.13 7.28 7.09 7.18 216
10/11/2012 7.08 7.26 7.07 7.09 304
10/10/2012 7.07 7.11 7.02 7.07 714
10/9/2012 7.05 7.21 7.00 7.07 684
10/8/2012 7.18 7.18 7.00 7.04 504
10/5/2012 7.29 7.33 7.02 7.23 1806
10/4/2012 7.60 7.60 7.23 7.30 2360
10/3/2012 7.74 7.80 7.52 7.63 494
10/2/2012 7.58 7.75 7.52 7.74 648
10/1/2012 7.68 7.74 7.50 7.60 483
9/28/2012 7.60 7.76 7.60 7.70 291
9/27/2012 7.57 7.70 7.57 7.63 169
9/26/2012 7.70 7.71 7.56 7.58 608
9/25/2012 7.82 7.90 7.70 7.70 296
9/24/2012 7.73 7.86 7.71 7.77 450
9/21/2012 7.74 7.94 7.73 7.80 696
9/20/2012 7.88 7.88 7.68 7.73 451
9/19/2012 8.03 8.03 7.84 7.87 686
9/18/2012 8.05 8.06 7.89 7.96 230
9/17/2012 7.97 8.15 7.74 8.05 282
9/14/2012 8.05 8.13 7.77 8.01 564
9/13/2012 7.93 8.04 7.93 8.00 422
9/12/2012 7.70 7.92 7.68 7.92 192
9/11/2012 7.72 7.73 7.65 7.70 1181
9/10/2012 7.65 7.80 7.65 7.68 575
9/7/2012 7.94 7.94 7.65 7.70 856
9/6/2012 7.87 7.97 7.77 7.87 798
9/5/2012 7.80 7.90 7.75 7.87 177
9/4/2012 7.98 8.00 7.80 7.80 403
8/31/2012 8.07 8.07 7.95 8.01 382
8/30/2012 8.01 8.07 7.90 8.06 392
8/29/2012 7.99 8.04 7.85 8.01 269
8/28/2012 8.00 8.07 7.92 8.00 249
8/27/2012 8.11 8.11 7.85 7.98 664
8/24/2012 8.03 8.18 8.02 8.11 382
8/23/2012 8.03 8.16 7.91 8.05 582
8/22/2012 7.76 8.11 7.73 7.99 668
8/21/2012 7.65 7.75 7.61 7.74 1737
8/20/2012 7.45 7.63 7.41 7.59 930
8/17/2012 7.55 7.56 7.44 7.44 919
8/16/2012 7.46 7.60 7.46 7.50 869
8/15/2012 7.33 7.45 7.32 7.42 1105
8/14/2012 7.49 7.51 7.30 7.38 798
8/13/2012 7.65 7.65 7.46 7.49 761
8/10/2012 7.57 7.71 7.55 7.61 668
8/9/2012 7.39 7.64 7.38 7.55 1649
8/8/2012 7.40 7.73 7.32 7.35 2116
8/7/2012 7.63 7.64 7.40 7.45 1078
Marketplace
Trading Center