Clicksoftware Technologies Ltd $7.66

down -0.04


24/7/2014 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
10/10/20119.109.108.889.0554,942
10/7/20119.109.108.879.0363,165
10/6/20119.029.108.979.1060,136
10/5/20118.599.178.599.01163,491
10/4/20118.198.568.198.56102,487
10/3/20118.118.507.998.33295,222
9/30/20117.877.877.737.7939,864
9/29/20117.887.987.697.9660,693
9/28/20118.228.347.707.7472,970
9/27/20117.828.387.828.22151,985
9/26/20117.607.607.327.4584,549
9/23/20117.397.627.397.57174,142
9/22/20117.507.597.317.4289,046
9/21/20117.767.767.517.6278,776
9/20/20117.927.927.717.7369,091
9/19/20117.827.907.807.8866,319
9/16/20118.028.067.847.9551,285
9/15/20118.008.107.878.04102,504
9/14/20117.967.987.847.9257,435
9/13/20117.908.147.877.9373,346
9/12/20117.777.917.717.9087,958
9/9/20117.938.007.807.9149,380
9/8/20118.038.177.947.9984,789
9/7/20117.998.167.988.08108,082
9/6/20118.018.107.757.80172,989
9/2/20118.258.438.198.2740,001
9/1/20118.798.798.428.4935,002
8/31/20118.788.798.698.7866,489
8/30/20118.658.798.628.7038,857
8/29/20118.848.868.618.7570,889
8/26/20118.258.748.098.7397,395
8/25/20118.668.668.338.3735,486
8/24/20118.788.858.558.60105,925
8/23/20118.568.798.458.79157,723
8/22/20118.718.748.448.4991,418
8/19/20118.298.738.298.44110,430
8/18/20118.648.648.388.47106,994
8/17/20119.029.288.868.9691,929
8/16/20119.029.198.928.99208,056
8/15/20118.949.358.949.26249,657
8/12/20118.358.888.308.84166,973
8/11/20117.928.507.798.30247,915
8/10/20117.798.137.707.86164,618
8/9/20117.168.217.127.96251,298
8/8/20117.787.987.307.43434,291
8/5/20118.838.928.048.40354,477
8/4/20119.439.478.808.80190,900
8/3/20119.299.708.949.50192,801
8/2/20119.349.709.349.44133,449
8/1/20119.159.399.019.38165,547
7/29/20119.029.168.619.06181,092
7/28/20119.259.488.419.13611,946
7/27/20119.459.659.219.52178,113
7/26/20119.509.649.439.5664,042
7/25/20119.579.639.429.52165,435
7/22/20119.619.809.509.6266,033
7/21/20119.789.849.409.67136,255
7/20/20119.909.929.679.7181,017
7/19/20119.7510.079.659.8477,548
7/18/20119.9810.069.569.69140,243
7/15/20119.8910.059.859.9862,395
7/14/201110.0410.199.859.9260,737
7/13/201110.1910.3210.0010.0451,855
7/12/201110.2510.3910.1710.1994,549
7/11/201110.0110.3310.0010.27118,910
7/8/201110.2610.3710.1510.3547,035
7/7/201110.2010.3810.1510.36114,472
7/6/201110.1310.3610.0410.1698,139
7/5/201110.0210.209.9010.11120,160
7/1/20119.8710.149.7610.0467,934
6/30/20119.879.999.879.8856,482
6/29/201110.0310.099.869.8749,944
6/28/20119.8310.099.839.9590,625
6/27/20119.629.879.519.8192,051
6/24/20119.779.809.529.5959,896
6/23/20119.509.789.359.74100,439
6/22/20119.899.899.579.57122,663
6/21/20119.319.899.279.89151,589
6/20/20119.219.329.109.21118,045
6/17/20119.349.429.169.2790,259
6/16/20119.359.449.209.34129,918
6/15/20119.569.599.309.3698,363
6/14/20119.419.809.419.61114,150
6/13/20119.529.639.319.4087,819
6/10/20119.569.669.389.5099,949
6/9/20119.259.799.229.63175,362
6/8/20119.519.609.289.29280,765
6/7/20119.809.889.559.58157,242
6/6/201110.0410.179.769.81168,045
6/3/20119.9910.199.929.98161,837
6/2/201110.1210.319.9610.20299,527
6/1/201110.6810.7510.4410.48144,052
5/31/201110.8210.8210.3010.66247,430
5/27/201110.8010.9410.5210.70474,065
5/26/201110.3510.8010.3510.70680,307
5/25/20119.9910.389.8710.30533,866
5/24/20119.9010.499.6610.001,356,308
5/23/20119.0110.068.859.941,046,421
5/20/20119.109.169.039.1257,476
5/19/20119.199.278.999.11141,079
Trading Center