Clicksoftware Technologies Ltd $7.64

down -0.02


25/7/2014 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
5/15/20137.447.527.347.4878,730
5/14/20137.347.497.317.4272,341
5/13/20137.067.337.067.3180,987
5/10/20137.317.317.257.2730,455
5/9/20137.387.497.297.3061,504
5/8/20137.347.447.327.4251,235
5/7/20137.377.427.317.3559,002
5/6/20137.397.467.337.3563,860
5/3/20137.257.587.257.49271,790
5/2/20137.227.257.127.23327,759
5/1/20137.307.307.177.1855,869
4/30/20137.107.307.077.20171,865
4/29/20137.267.327.147.14106,560
4/26/20137.257.307.237.27145,791
4/25/20137.187.317.127.2581,598
4/24/20137.107.507.057.21352,556
4/23/20137.057.107.007.05170,473
4/22/20137.007.076.857.02141,232
4/19/20137.087.237.007.0383,982
4/18/20137.037.106.957.0297,876
4/17/20137.077.156.887.01207,551
4/16/20137.357.376.977.06411,356
4/15/20137.357.597.357.3738,926
4/12/20137.617.617.407.4151,931
4/11/20137.507.777.507.5947,769
4/10/20137.437.547.427.47160,641
4/9/20137.427.557.337.45116,779
4/8/20137.567.567.347.39105,060
4/5/20137.557.647.557.5955,898
4/4/20137.677.807.357.6495,192
4/3/20137.937.937.577.7159,736
4/2/20137.978.037.817.88107,468
4/1/20138.028.047.917.9950,496
3/28/20138.088.138.038.0427,690
3/27/20138.128.148.058.0951,750
3/26/20138.178.218.128.1640,328
3/25/20138.358.428.178.19155,168
3/22/20138.398.458.258.3849,542
3/21/20138.308.708.228.4581,766
3/20/20138.348.418.228.35113,327
3/19/20138.278.378.208.2741,451
3/18/20138.288.458.218.2136,114
3/15/20138.498.498.308.4022,517
3/14/20138.388.488.338.4743,120
3/13/20138.688.698.268.3476,446
3/12/20139.079.148.688.7086,685
3/11/20138.899.118.729.06108,095
3/8/20138.858.958.718.89121,785
3/7/20138.418.868.298.76250,053
3/6/20138.138.358.128.3369,536
3/5/20138.208.248.108.1697,874
3/4/20138.198.248.068.1177,813
3/1/20138.278.418.108.1630,129
2/28/20138.348.408.208.2535,986
2/27/20138.578.688.298.34125,077
2/26/20138.108.658.028.59344,099
2/25/20138.128.188.018.12101,727
2/22/20138.108.258.068.1171,306
2/21/20138.138.167.958.1083,056
2/20/20138.258.258.008.1572,836
2/19/20138.158.258.078.13106,196
2/15/20137.998.137.848.09125,641
2/14/20138.028.217.828.0679,320
2/13/20138.168.278.008.01118,879
2/12/20138.238.308.128.20155,893
2/11/20138.128.208.128.2038,035
2/8/20138.308.308.088.1445,664
2/7/20138.258.338.228.3057,543
2/6/20138.268.418.188.3368,617
2/5/20138.148.318.008.25165,732
2/4/20138.258.588.098.34275,109
2/1/20138.078.077.868.0089,298
1/31/20137.848.077.807.9992,089
1/30/20138.048.067.807.9150,723
1/29/20138.168.167.878.0681,225
1/28/20138.148.248.098.1344,998
1/25/20138.118.208.038.1857,390
1/24/20138.238.258.058.1162,828
1/23/20138.298.558.158.2385,265
1/22/20138.458.608.228.2838,807
1/18/20138.438.478.178.4438,391
1/17/20138.678.678.368.3863,593
1/16/20138.448.708.448.6066,248
1/15/20138.228.738.228.5573,381
1/14/20138.468.538.258.2838,344
1/11/20138.498.508.418.5017,910
1/10/20138.558.728.388.5443,202
1/9/20138.508.508.368.4657,616
1/8/20139.009.018.268.46211,900
1/7/20138.819.058.818.9445,190
1/4/20138.908.958.778.8928,281
1/3/20138.589.008.588.8882,640
1/2/20138.578.708.458.64113,865
12/31/20128.608.608.398.4182,489
12/28/20128.498.668.478.5545,060
12/27/20128.508.758.388.7270,101
12/26/20128.568.718.428.4560,354
12/24/20128.538.668.268.5354,957
12/21/20128.408.658.158.59135,139
12/20/20128.078.608.078.54145,771
Trading Center