$7.59 +0.03 (%) Clicksoftware Technologies Ltd - NASDAQ

Nov. 26, 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
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
4/27/201210.6510.8610.5510.8570,239
4/26/201210.7210.7310.5210.61268,672
4/25/201210.6610.7810.6010.6953,273
4/24/201210.6210.7010.5610.6096,767
4/23/201210.6810.7110.5010.5790,279
4/20/201210.5710.7910.5710.71114,362
4/19/201210.5310.6910.5010.57118,134
4/18/201210.4410.6010.4110.5583,374
4/17/201210.3910.6010.3810.54148,766
4/16/201210.4610.5210.3010.39184,309
4/13/201210.4610.5010.3810.46197,610
4/12/201210.6310.7010.4410.45102,792
4/11/201210.5810.9010.5010.59314,871
4/10/201210.5410.8310.2710.54430,745
4/9/201211.0011.129.8410.561,526,405
4/5/201212.7012.7412.4512.5390,773
4/4/201212.9612.9612.6512.7564,670
4/3/201212.5813.0012.4412.96200,567
4/2/201212.6912.6912.4012.44127,930
3/30/201212.9212.9212.6312.6850,144
3/29/201212.6412.8812.5012.8277,029
3/28/201212.8112.9912.5912.7274,415
3/27/201213.0013.0012.7512.7885,292
3/26/201212.9613.0012.7512.98126,829
3/23/201212.5812.8512.5012.83148,058
3/22/201212.9213.0012.5012.66237,594
3/21/201212.7913.0712.6712.96269,729
3/20/201212.7512.7512.5512.7084,263
3/19/201212.2312.7912.2112.75377,351
3/16/201211.9312.1611.5412.12258,244
3/15/201211.4811.5311.3111.5274,137
3/14/201211.5511.7311.2511.43161,104
3/13/201211.8111.8211.5111.76159,378
3/12/201211.9011.9011.6111.7462,198
3/9/201211.5711.9611.4711.90118,388
3/8/201211.6411.6811.4111.53137,386
3/7/201211.0511.4910.9711.49100,820
3/6/201211.1411.3110.9911.12148,322
3/5/201211.5011.5011.1811.24100,492
3/2/201211.5111.5211.2911.47218,826
3/1/201211.0011.5510.9711.50347,197
2/29/201210.6711.0010.6110.97235,896
2/28/201210.4610.7010.4110.61218,111
2/27/201210.4510.5010.3210.41218,694
2/24/201210.3010.4510.2810.4489,465
2/23/201210.2510.2910.1510.2456,921
2/22/201210.1310.239.9110.20165,731
2/21/201210.4010.4210.1810.1992,544
2/17/201210.2310.3810.1910.2793,817
2/16/201210.0910.3310.0310.2191,166
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center