$8.11 +0.04 (%) Clicksoftware Technologies Ltd - NASDAQ

Sep. 18, 2014 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CKSW historical data

Date Open High Low Close Volume
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
7/23/20127.257.457.157.4454,853
7/20/20127.467.527.257.3361,445
7/19/20127.527.547.417.4748,569
7/18/20127.377.587.377.4936,864
7/17/20127.297.447.267.3736,163
7/16/20127.277.377.257.28219,846
7/13/20127.397.527.307.40146,908
7/12/20127.357.487.357.40317,018
7/11/20127.477.507.327.41121,856
7/10/20127.507.637.457.49156,227
7/9/20128.228.257.197.52802,126
7/6/20128.548.578.328.3556,097
7/5/20128.758.848.428.6195,247
7/3/20128.498.768.398.7450,559
7/2/20128.158.578.118.5068,034
6/29/20128.178.338.048.09100,427
6/28/20128.228.257.908.0286,875
6/27/20128.278.498.138.2273,164
6/26/20128.008.298.008.2845,334
6/25/20128.298.297.958.0390,809
6/22/20128.158.388.158.3327,321
6/21/20128.228.278.068.1171,812
6/20/20128.408.468.248.26119,050
6/19/20128.468.538.308.4279,748
6/18/20128.358.628.328.4566,976
6/15/20128.308.488.288.3953,858
6/14/20128.238.418.218.3082,613
6/13/20128.358.378.208.2155,473
6/12/20128.468.578.308.3095,502
6/11/20128.578.578.408.4664,176
6/8/20128.308.498.198.4731,970
6/7/20128.608.608.308.3467,173
6/6/20128.458.688.458.5856,001
6/5/20128.368.688.268.4451,574
6/4/20128.488.488.298.37101,649
6/1/20128.488.608.478.5298,267
5/31/20128.608.638.488.58119,881
5/30/20128.728.728.548.6169,575
5/29/20128.818.818.698.7666,842
5/25/20128.718.938.678.8046,586
5/24/20128.808.818.608.6869,542
5/23/20128.778.838.518.78124,112
5/22/20128.938.988.748.7953,782
5/21/20128.699.088.618.89116,880
5/18/20128.838.878.568.6774,692
5/17/20128.979.028.818.8457,543
5/16/20128.929.028.898.9863,299
5/15/20128.919.218.428.92232,310
5/14/20128.998.998.688.80133,934
5/11/20129.039.128.869.0885,951
5/10/20129.219.218.909.04149,349
5/9/20129.249.269.169.2094,913
5/8/20129.139.379.129.3697,865
5/7/20129.219.359.139.22102,657
5/4/20129.409.448.939.28249,022
5/3/201210.0510.169.349.39506,893
5/2/201210.6510.6510.0610.11573,551
5/1/201210.8410.8410.6610.71227,119
4/30/201210.8710.9710.7710.8367,541
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center