$7.15 -0.07 (%) Clicksoftware Technologies Ltd - NASDAQ

Oct. 24, 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
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
5/21/20137.587.637.477.6071,461
5/20/20137.487.627.487.58133,498
5/17/20137.487.567.437.5043,858
5/16/20137.477.577.397.5274,755
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center