Clicksoftware Technologies Ltd $7.57

down -0.03


31/7/2014 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
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
12/6/20119.349.659.349.56237,958
12/5/20119.209.359.189.2878,041
12/2/20119.039.249.039.1436,469
12/1/20119.089.168.938.9566,506
11/30/20119.209.468.959.0584,410
11/29/20118.799.138.619.05100,230
11/28/20118.799.008.658.7572,095
11/25/20118.618.738.608.6112,456
11/23/20118.808.808.408.6393,473
11/22/20118.928.988.718.8349,351
11/21/20118.939.028.758.9273,319
11/18/20119.359.359.079.0946,366
11/17/20119.519.519.189.3277,678
11/16/20119.539.719.479.49148,684
11/15/20119.439.659.439.6091,281
11/14/20119.399.569.369.4725,547
11/11/20119.409.599.329.4652,580
11/10/20119.539.539.259.3347,462
11/9/20119.489.659.369.4266,952
11/8/20119.539.709.449.6741,819
11/7/20119.509.579.409.5040,907
11/4/20119.599.759.429.4777,566
11/3/20119.789.829.619.72130,860
11/2/20119.819.899.619.7464,290
11/1/20119.639.879.549.71323,525
10/31/201110.1410.209.759.90267,917
10/28/20119.769.879.709.8165,847
10/27/201110.0210.029.779.77109,133
10/26/20119.949.969.589.8570,860
10/25/20119.899.979.739.81108,975
10/24/20119.879.909.679.8745,906
10/21/20119.759.909.639.80171,637
10/20/20119.549.739.459.7060,690
10/19/20119.639.769.449.5172,857
10/18/20119.439.759.409.6856,836
10/17/20119.439.659.379.4565,257
Trading Center