Clicksoftware Technologies Ltd $7.96

down -0.02


29/8/2014 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
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
5/18/20119.039.169.039.1458,776
5/17/20118.909.098.889.0379,758
5/16/20118.959.128.908.9696,742
5/13/20119.149.148.999.0145,253
5/12/20119.069.198.959.1284,458
5/11/20119.129.209.119.1375,380
5/10/20119.099.158.879.1397,958
5/9/20119.209.209.069.1679,894
5/6/20119.329.399.199.2343,755
5/5/20119.409.409.159.2580,895
5/4/20119.479.579.099.43177,830
5/3/20119.699.699.379.43225,090
5/2/20119.809.899.639.69310,500
4/29/20119.689.799.569.75244,475
4/28/20119.409.689.409.64362,978
4/27/20119.479.499.209.29210,706
4/26/20119.839.839.349.48187,160
4/25/20119.669.859.649.80156,166
4/21/20119.139.769.139.70423,306
4/20/20119.009.148.959.12116,745
4/19/20118.969.028.878.9240,426
4/18/20118.989.018.728.9886,691
4/15/20118.849.108.779.10159,588
4/14/20118.908.908.798.8635,782
4/13/20118.638.928.518.91141,872
4/12/20118.758.778.548.63123,590
4/11/20118.888.898.738.8580,171
4/8/20118.798.868.758.8670,523
4/7/20118.628.798.628.79136,793
4/6/20118.578.738.508.6282,066
4/5/20118.848.898.508.64164,579
4/4/20118.798.818.588.6661,675
4/1/20118.658.858.648.75105,450
3/31/20118.488.678.488.59186,057
3/30/20118.388.478.138.41555,293
3/29/20118.078.107.907.9950,204
3/28/20118.068.128.068.0937,805
3/25/20118.058.148.018.0656,500
3/24/20117.918.087.908.0065,023
3/23/20117.978.007.907.9085,722
3/22/20118.098.107.988.0047,011
3/21/20118.078.158.048.0742,873
3/18/20118.078.157.917.9968,466
3/17/20118.058.057.928.0099,393
3/16/20118.048.097.827.95140,550
3/15/20117.648.087.538.08170,612
3/14/20117.968.017.817.89112,190
3/11/20117.818.137.798.05133,466
3/10/20117.877.957.807.91128,445
3/9/20118.058.067.938.0099,322
3/8/20117.958.097.768.09120,847
3/7/20118.108.107.807.96103,429
3/4/20118.098.167.998.0462,344
3/3/20118.148.258.058.1086,033
3/2/20118.028.168.008.05106,752
3/1/20118.128.187.938.0586,347
2/28/20118.158.238.088.1169,416
2/25/20118.018.178.008.0762,673
2/24/20117.978.067.547.99141,030
2/23/20118.128.127.687.93192,877
2/22/20118.228.227.988.09212,872
2/18/20118.208.288.168.21110,560
2/17/20118.068.278.068.20134,433
2/16/20118.158.168.058.06157,965
2/15/20117.848.147.848.08424,837
2/14/20117.637.877.597.85199,903
2/11/20117.617.667.587.61159,966
2/10/20117.557.717.467.66140,615
2/9/20117.627.637.377.58392,297
2/8/20117.807.907.717.87160,173
2/7/20117.877.877.807.81107,161
2/4/20117.747.817.697.8074,885
2/3/20117.827.837.627.72106,478
2/2/20117.717.817.607.7893,273
Trading Center