Clicksoftware Technologies Ltd $8.21

up +0.17


22/7/2014 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
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
9/21/20127.747.947.737.8069,538
9/20/20127.887.887.687.7345,026
9/19/20128.038.037.847.8768,549
9/18/20128.058.067.897.9622,933
9/17/20127.978.157.748.0528,125
9/14/20128.058.137.778.0156,355
9/13/20127.938.047.938.0042,201
9/12/20127.707.927.687.9219,115
9/11/20127.727.737.657.70118,008
9/10/20127.657.807.657.6857,494
9/7/20127.947.947.657.7085,588
9/6/20127.877.977.777.8779,707
9/5/20127.807.907.757.8717,665
9/4/20127.988.007.807.8040,261
8/31/20128.078.077.958.0138,189
8/30/20128.018.077.908.0639,166
8/29/20127.998.047.858.0126,829
8/28/20128.008.077.928.0024,838
8/27/20128.118.117.857.9866,307
8/24/20128.038.188.028.1138,165
8/23/20128.038.167.918.0558,185
8/22/20127.768.117.737.9966,785
8/21/20127.657.757.617.74173,651
8/20/20127.457.637.417.5992,938
8/17/20127.557.567.447.4491,898
8/16/20127.467.607.467.5086,818
8/15/20127.337.457.327.42110,488
8/14/20127.497.517.307.3879,796
8/13/20127.657.657.467.4976,035
8/10/20127.577.717.557.6166,716
8/9/20127.397.647.387.55164,835
8/8/20127.407.737.327.35211,545
8/7/20127.637.647.407.45107,787
8/6/20127.317.697.317.5960,095
8/3/20127.457.587.327.3675,768
8/2/20127.407.537.257.3658,716
8/1/20127.527.567.407.4733,770
7/31/20127.537.647.537.5399,164
7/30/20127.697.757.507.5530,183
7/27/20127.477.727.167.6737,066
7/26/20127.507.517.097.46150,554
7/25/20127.107.747.107.46331,182
7/24/20127.457.467.097.09115,967
Trading Center