CLICKSOFTWARE TECH $8.20

up +0.05


19/6/2013 04:19 PM  |  NASDAQ : CKSW  |  Industries : Information / Software Publishers
Type:

CKSW historical data

Date Open High Low Close Volume
1/28/2011 7.54 7.66 7.36 7.37 1804
1/27/2011 7.40 7.53 7.36 7.49 1188
1/26/2011 7.38 7.44 7.30 7.39 1236
1/25/2011 7.32 7.43 7.24 7.41 1256
1/24/2011 7.27 7.48 7.11 7.32 2371
1/21/2011 7.61 7.64 7.20 7.24 2723
1/20/2011 7.77 7.79 7.36 7.53 2623
1/19/2011 8.02 8.05 7.78 7.81 2098
1/18/2011 8.22 8.27 7.90 8.02 3079
1/14/2011 8.43 8.43 8.19 8.25 2057
1/13/2011 8.36 8.42 8.24 8.30 5279
1/12/2011 8.00 8.18 7.82 8.16 3858
1/11/2011 7.99 8.18 7.75 7.96 13954
1/10/2011 9.18 9.58 9.11 9.36 4287
1/7/2011 9.20 9.22 8.99 9.14 2915
1/6/2011 8.81 9.18 8.64 9.11 12020
1/5/2011 7.90 8.14 7.90 8.04 1243
1/4/2011 8.00 8.00 7.77 7.91 842
1/3/2011 7.85 8.00 7.81 7.95 1682
12/31/2010 7.88 7.88 7.68 7.70 606
12/30/2010 7.90 7.91 7.74 7.81 522
12/29/2010 7.72 7.88 7.59 7.88 1251
12/28/2010 8.07 8.07 7.67 7.76 1917
12/27/2010 8.14 8.20 8.00 8.07 1681
12/23/2010 8.00 8.00 7.87 7.97 1381
12/22/2010 7.95 8.07 7.87 8.04 3850
12/21/2010 7.63 7.92 7.57 7.90 2268
12/20/2010 7.31 7.65 7.31 7.55 4746
12/17/2010 7.10 7.11 7.00 7.07 715
12/16/2010 7.14 7.15 6.96 7.11 940
12/15/2010 7.11 7.22 7.06 7.11 1202
12/14/2010 6.64 7.34 6.64 7.05 3943
12/13/2010 6.63 6.84 6.61 6.81 1309
12/10/2010 6.70 6.70 6.60 6.63 587
12/9/2010 6.67 6.80 6.65 6.71 558
12/8/2010 6.70 6.76 6.68 6.69 779
12/7/2010 6.65 6.80 6.65 6.70 1158
12/6/2010 6.67 6.74 6.63 6.65 338
12/3/2010 6.71 6.79 6.63 6.67 442
12/2/2010 6.55 6.81 6.54 6.76 1677
12/1/2010 6.57 6.59 6.47 6.57 938
11/30/2010 6.47 6.57 6.47 6.52 515
11/29/2010 6.52 6.59 6.48 6.52 640
11/26/2010 6.61 6.72 6.56 6.57 194
11/24/2010 6.66 6.69 6.52 6.65 733
11/23/2010 6.54 6.71 6.52 6.61 594
11/22/2010 6.73 6.77 6.59 6.62 543
11/19/2010 6.62 6.75 6.62 6.72 509
11/18/2010 6.42 6.76 6.42 6.67 1072
11/17/2010 6.56 6.56 6.38 6.38 515
11/16/2010 6.44 6.50 6.35 6.45 785
11/15/2010 6.57 6.65 6.45 6.48 580
11/12/2010 6.73 6.74 6.46 6.57 814
11/11/2010 6.67 6.77 6.63 6.76 674
11/10/2010 6.81 6.88 6.74 6.74 606
11/9/2010 6.66 6.86 6.59 6.85 1606
11/8/2010 6.48 6.69 6.47 6.69 953
11/5/2010 6.62 6.69 6.55 6.57 558
11/4/2010 6.72 6.72 6.60 6.63 761
11/3/2010 6.64 6.70 6.38 6.65 546
11/2/2010 6.58 6.61 6.35 6.60 1231
11/1/2010 6.59 6.64 6.48 6.58 442
10/29/2010 6.58 6.69 6.46 6.54 870
10/28/2010 6.50 6.63 6.31 6.60 971
10/27/2010 6.70 6.83 6.25 6.44 4315
10/26/2010 6.55 6.76 6.46 6.75 1586
10/25/2010 6.10 6.70 6.10 6.53 4077
10/22/2010 6.10 6.15 6.09 6.15 545
10/21/2010 6.09 6.18 6.01 6.11 557
10/20/2010 6.09 6.21 6.09 6.15 688
10/19/2010 6.10 6.17 6.01 6.09 1140
10/18/2010 5.94 6.20 5.88 6.18 2151
10/15/2010 6.29 6.29 6.11 6.21 978
10/14/2010 6.25 6.27 6.13 6.23 1225
10/13/2010 6.23 6.27 6.12 6.27 1248
10/12/2010 6.10 6.24 6.02 6.22 2282
10/11/2010 6.02 6.41 5.90 6.14 6217
10/8/2010 6.59 6.66 6.55 6.61 381
10/7/2010 6.69 6.69 6.52 6.62 309
10/6/2010 6.79 6.87 6.53 6.67 1314
10/5/2010 6.70 6.86 6.69 6.75 1653
10/4/2010 6.57 6.68 6.54 6.65 898
10/1/2010 6.58 6.58 6.51 6.53 371
9/30/2010 6.48 6.58 6.44 6.56 1541
9/29/2010 6.60 6.60 6.45 6.48 527
9/28/2010 6.53 6.61 6.35 6.60 1992
9/27/2010 6.25 6.49 6.24 6.48 1672
9/24/2010 5.88 6.19 5.83 6.17 1301
9/23/2010 5.89 5.95 5.63 5.88 799
9/22/2010 5.98 5.98 5.85 5.89 422
9/21/2010 5.80 6.04 5.80 5.96 1426
9/20/2010 5.57 5.86 5.50 5.83 1153
9/17/2010 5.87 5.87 5.75 5.85 252
9/16/2010 5.80 5.90 5.75 5.81 499
9/15/2010 5.84 5.84 5.75 5.78 210
9/14/2010 5.82 5.85 5.73 5.82 818
9/13/2010 5.57 5.86 5.50 5.82 2232
9/10/2010 5.51 5.60 5.46 5.56 825
9/9/2010 5.51 5.57 5.42 5.52 945
9/8/2010 5.58 5.67 5.49 5.49 768
Marketplace
Trading Center