Clicksoftware Technologies Ltd $8.33

up +0.16


19/9/2014 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
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
2/15/201210.2610.3210.0610.1377,906
2/14/201210.1710.239.9710.2078,806
2/13/201210.1510.4210.0610.2198,045
2/10/201210.3310.339.8110.14271,477
2/9/201210.7010.7010.2610.41112,090
2/8/201210.5110.6810.3310.50229,064
2/7/201210.4210.5310.1910.21241,188
2/6/201210.7110.7710.4410.46110,479
2/3/201210.6210.8010.6210.71121,012
2/2/201210.7910.8410.6210.6869,855
2/1/201210.7610.7910.6110.7846,841
1/31/201210.3610.7410.2310.7297,001
1/30/201210.3910.4310.1310.2997,143
1/27/201210.1410.4310.0810.3963,227
1/26/201210.4910.4910.0910.18100,390
1/25/201210.4510.5910.4210.4461,983
1/24/201210.3710.5410.3110.4585,309
1/23/201210.6910.7310.4110.4394,427
1/20/201210.5810.6710.5010.6477,039
1/19/201210.5410.6910.5010.57117,410
1/18/201210.1910.5310.1810.51180,341
1/17/201210.3210.3510.1310.1769,615
1/13/201210.1310.3810.1110.30175,135
1/12/20129.6710.189.6710.14312,222
1/11/20129.659.849.579.6659,981
1/10/20129.809.839.609.7179,406
1/9/20129.719.809.689.7244,376
1/6/20129.609.839.549.80175,194
1/5/20129.459.619.459.59116,793
1/4/20129.569.699.409.48107,913
1/3/20129.679.779.539.6071,646
12/30/20119.669.749.589.5937,111
12/29/20119.419.659.359.6584,343
12/28/20119.499.549.379.46106,599
12/27/20119.469.719.339.49169,869
12/23/20119.709.709.529.5642,097
12/22/20119.749.759.629.7053,005
12/21/20119.649.759.549.7546,647
12/20/20119.759.779.709.7259,452
12/19/20119.689.689.559.6266,948
12/16/20119.599.659.469.6097,628
12/15/20119.689.739.519.57134,579
12/14/20119.429.659.209.59143,503
12/13/20119.629.629.369.40128,498
12/12/20119.479.609.359.5645,425
12/9/20119.459.669.439.5362,034
12/8/20119.529.569.329.4855,716
12/7/20119.579.679.379.6078,447
Trading Center