$8.33 +0.16 (%) Clicksoftware Technologies Ltd - NASDAQ

Sep. 19, 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
2/19/20138.158.258.078.13106,196
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
12/19/20127.568.177.568.06104,741
12/18/20127.267.557.267.5574,065
12/17/20127.297.347.147.28107,867
12/14/20127.447.507.207.3283,334
12/13/20127.527.537.417.4133,071
12/12/20127.457.517.367.5175,113
12/11/20127.477.527.277.4236,250
12/10/20127.527.657.387.4754,710
12/7/20127.997.997.517.5978,532
12/6/20127.818.197.767.97162,174
12/5/20127.327.887.277.84113,192
12/4/20127.307.317.097.27131,710
12/3/20127.507.507.217.2785,941
11/30/20127.267.497.227.4952,374
11/29/20127.227.337.177.2665,715
11/28/20127.257.277.197.2323,899
11/27/20127.227.277.167.2633,663
11/26/20127.257.257.157.2140,389
11/23/20127.177.267.177.2315,221
11/21/20127.157.257.157.1857,877
11/20/20126.987.206.937.1685,351
11/19/20127.027.056.956.9835,953
11/16/20126.926.976.926.9668,692
11/15/20126.937.116.926.9354,360
11/14/20126.957.116.926.9653,510
11/13/20126.927.096.886.9673,683
11/12/20127.237.236.926.92122,604
11/9/20127.207.317.197.2314,186
11/8/20127.267.427.267.3125,681
11/7/20127.347.377.147.2547,944
11/6/20127.457.457.317.40129,408
11/5/20127.567.737.357.4266,962
11/2/20127.677.707.447.5168,597
11/1/20127.447.757.157.75142,678
10/31/20127.357.947.357.49253,781
10/26/20127.017.046.927.0345,321
10/25/20127.077.086.947.0440,781
10/24/20126.957.036.867.0279,791
10/23/20127.007.006.816.8875,881
10/22/20127.057.147.017.0339,122
10/19/20127.157.177.057.0838,490
10/18/20127.137.297.137.1949,094
10/17/20127.217.257.137.1618,748
10/16/20127.187.397.077.2639,468
10/15/20127.207.237.167.2024,612
10/12/20127.137.287.097.1821,511
10/11/20127.087.267.077.0930,352
10/10/20127.077.117.027.0771,345
10/9/20127.057.217.007.0768,349
10/8/20127.117.187.007.0450,331
10/5/20127.297.337.027.23180,503
10/4/20127.607.607.237.30235,904
10/3/20127.747.807.527.6349,391
10/2/20127.587.757.527.7464,738
10/1/20127.687.747.507.6048,241
9/28/20127.607.767.607.7029,068
9/27/20127.577.707.577.6316,806
9/26/20127.707.717.567.5860,786
9/25/20127.827.907.707.7029,505
9/24/20127.737.867.717.7744,904
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center