CLICKSOFTWARE TECH $7.51

up +0.03


23/5/2013 04:23 PM  |  NASDAQ : CKSW  |  Industries : Information / Software Publishers
Type:

CKSW historical data

Date Open High Low Close Volume
8/3/2012 7.45 7.58 7.32 7.36 758
8/2/2012 7.40 7.53 7.25 7.36 588
8/1/2012 7.52 7.56 7.40 7.47 338
7/31/2012 7.53 7.64 7.53 7.53 992
7/30/2012 7.69 7.75 7.50 7.55 302
7/27/2012 7.47 7.72 7.16 7.67 371
7/26/2012 7.50 7.51 7.09 7.46 1506
7/25/2012 7.10 7.74 7.10 7.46 3312
7/24/2012 7.45 7.46 7.09 7.09 1160
7/23/2012 7.25 7.45 7.15 7.44 549
7/20/2012 7.46 7.52 7.25 7.33 615
7/19/2012 7.52 7.54 7.41 7.47 486
7/18/2012 7.37 7.58 7.37 7.49 369
7/17/2012 7.29 7.44 7.26 7.37 362
7/16/2012 7.27 7.37 7.25 7.28 2199
7/13/2012 7.39 7.52 7.30 7.40 1470
7/12/2012 7.35 7.48 7.35 7.40 3171
7/11/2012 7.47 7.50 7.32 7.41 1219
7/10/2012 7.50 7.63 7.45 7.49 1563
7/9/2012 8.22 8.25 7.19 7.52 8022
7/6/2012 8.54 8.57 8.32 8.35 561
7/5/2012 8.75 8.84 8.42 8.61 953
7/3/2012 8.49 8.76 8.39 8.74 506
7/2/2012 8.15 8.57 8.11 8.50 681
6/29/2012 8.17 8.33 8.04 8.09 1005
6/28/2012 8.22 8.25 7.90 8.02 869
6/27/2012 8.27 8.49 8.13 8.22 732
6/26/2012 8.00 8.29 8.00 8.28 454
6/25/2012 8.29 8.29 7.95 8.03 909
6/22/2012 8.15 8.38 8.15 8.33 274
6/21/2012 8.22 8.27 8.06 8.11 719
6/20/2012 8.40 8.45 8.24 8.26 1191
6/19/2012 8.46 8.53 8.30 8.42 798
6/18/2012 8.35 8.62 8.32 8.45 670
6/15/2012 8.30 8.48 8.28 8.39 539
6/14/2012 8.23 8.41 8.21 8.30 827
6/13/2012 8.35 8.37 8.20 8.21 555
6/12/2012 8.46 8.57 8.30 8.30 956
6/11/2012 8.57 8.57 8.40 8.46 642
6/8/2012 8.30 8.49 8.19 8.47 320
6/7/2012 8.60 8.60 8.30 8.34 672
6/6/2012 8.45 8.68 8.45 8.58 560
6/5/2012 8.36 8.68 8.26 8.44 516
6/4/2012 8.48 8.48 8.29 8.37 1017
6/1/2012 8.48 8.60 8.47 8.52 983
5/31/2012 8.60 8.63 8.48 8.58 1199
5/30/2012 8.72 8.72 8.54 8.61 696
5/29/2012 8.81 8.81 8.69 8.76 669
5/25/2012 8.71 8.93 8.67 8.80 466
5/24/2012 8.80 8.81 8.60 8.68 696
5/23/2012 8.77 8.83 8.51 8.78 1240
5/22/2012 8.93 8.98 8.74 8.79 540
5/21/2012 8.69 9.08 8.61 8.89 1169
5/18/2012 8.83 8.87 8.56 8.67 747
5/17/2012 8.97 9.02 8.81 8.84 576
5/16/2012 8.92 9.02 8.89 8.98 633
5/15/2012 8.91 9.21 8.42 8.92 2320
5/14/2012 8.99 8.99 8.68 8.80 1340
5/11/2012 9.03 9.12 8.86 9.08 860
5/10/2012 9.21 9.21 8.90 9.04 1490
5/9/2012 9.24 9.26 9.16 9.20 950
5/8/2012 9.13 9.37 9.12 9.36 979
5/7/2012 9.21 9.35 9.13 9.22 1030
5/4/2012 9.40 9.44 8.93 9.28 2491
5/3/2012 10.05 10.16 9.34 9.39 5069
5/2/2012 10.65 10.65 10.06 10.11 5736
5/1/2012 10.84 10.84 10.66 10.71 2270
4/30/2012 10.87 10.97 10.77 10.83 680
4/27/2012 10.65 10.86 10.55 10.85 703
4/26/2012 10.72 10.73 10.52 10.61 2687
4/25/2012 10.66 10.78 10.60 10.69 533
4/24/2012 10.62 10.70 10.56 10.60 968
4/23/2012 10.68 10.71 10.50 10.57 903
4/20/2012 10.57 10.79 10.57 10.71 1144
4/19/2012 10.53 10.69 10.50 10.57 1182
4/18/2012 10.44 10.60 10.41 10.55 834
4/17/2012 10.39 10.60 10.38 10.54 1488
4/16/2012 10.46 10.52 10.30 10.39 1844
4/13/2012 10.46 10.50 10.38 10.46 1977
4/12/2012 10.63 10.70 10.44 10.45 1028
4/11/2012 10.58 10.90 10.50 10.59 3149
4/10/2012 10.54 10.83 10.27 10.54 4308
4/9/2012 11.00 11.12 9.84 10.56 15265
4/5/2012 12.70 12.74 12.45 12.53 908
4/4/2012 12.96 12.96 12.65 12.75 647
4/3/2012 12.58 13.00 12.44 12.96 2006
4/2/2012 12.69 12.69 12.40 12.44 1280
3/30/2012 12.92 12.92 12.63 12.68 502
3/29/2012 12.64 12.88 12.50 12.82 771
3/28/2012 12.81 12.99 12.59 12.72 745
3/27/2012 13.00 13.00 12.75 12.78 853
3/26/2012 12.96 13.00 12.75 12.98 1269
3/23/2012 12.58 12.85 12.50 12.83 1481
3/22/2012 12.92 13.00 12.50 12.66 2376
3/21/2012 12.79 13.07 12.67 12.96 2698
3/20/2012 12.75 12.75 12.55 12.70 843
3/19/2012 12.23 12.79 12.21 12.75 3772
3/16/2012 11.93 12.16 11.54 12.12 2583
3/15/2012 11.48 11.53 11.31 11.52 742
3/14/2012 11.55 11.73 11.25 11.43 1612
Marketplace
Trading Center