CLICKSOFTWARE TECH $7.50

down -0.02


17/5/2013 04:17 PM  |  NASDAQ : CKSW  |  Industries : Information / Software Publishers
Type:

CKSW historical data

Date Open High Low Close Volume
8/5/2010 5.83 5.83 5.62 5.72 748
8/4/2010 5.85 5.94 5.79 5.83 863
8/3/2010 5.79 5.85 5.78 5.85 550
8/2/2010 5.91 5.99 5.75 5.76 1109
7/30/2010 5.88 5.98 5.72 5.80 1010
7/29/2010 5.79 5.98 5.79 5.90 1448
7/28/2010 5.52 5.78 5.50 5.78 1463
7/27/2010 5.57 5.63 5.51 5.56 803
7/26/2010 5.54 5.70 5.50 5.57 1686
7/23/2010 5.66 5.66 5.50 5.53 1184
7/22/2010 5.72 5.78 5.61 5.63 1458
7/21/2010 6.03 6.03 5.51 5.70 3944
7/20/2010 5.86 6.12 5.82 6.03 1657
7/19/2010 5.91 6.00 5.66 5.80 828
7/16/2010 6.05 6.05 5.82 5.86 1186
7/15/2010 5.95 6.06 5.88 6.05 2002
7/14/2010 5.68 5.96 5.68 5.91 1478
7/13/2010 5.39 5.74 5.35 5.66 1198
7/12/2010 5.39 5.45 5.27 5.27 292
7/9/2010 5.42 5.42 5.30 5.37 160
7/8/2010 5.35 5.46 5.28 5.40 568
7/7/2010 5.26 5.34 5.22 5.30 759
7/6/2010 5.32 5.39 5.24 5.26 788
7/2/2010 5.21 5.29 5.15 5.27 282
7/1/2010 5.36 5.36 5.10 5.23 733
6/30/2010 5.43 5.44 5.27 5.32 644
6/29/2010 5.45 5.48 5.35 5.40 1474
6/28/2010 5.60 5.65 5.45 5.59 748
6/25/2010 5.45 5.70 5.42 5.64 1071
6/24/2010 5.35 5.59 5.35 5.47 1843
6/23/2010 5.36 5.49 5.27 5.42 1098
6/22/2010 5.44 5.46 5.36 5.38 674
6/21/2010 5.70 5.80 5.36 5.48 1293
6/18/2010 5.51 5.72 5.51 5.67 1220
6/17/2010 5.39 5.50 5.36 5.47 1530
6/16/2010 5.30 5.35 5.26 5.33 586
6/15/2010 5.29 5.34 5.25 5.30 1264
6/14/2010 5.35 5.42 5.25 5.29 1429
6/11/2010 4.93 5.29 4.92 5.29 2658
6/10/2010 4.88 4.98 4.75 4.95 2793
6/9/2010 4.94 4.98 4.80 4.82 1931
6/8/2010 4.94 5.00 4.81 4.87 2493
6/7/2010 5.21 5.25 4.85 4.89 2667
6/4/2010 5.20 5.24 5.15 5.16 1465
6/3/2010 5.25 5.30 5.22 5.25 1810
6/2/2010 5.32 5.35 5.25 5.27 1908
6/1/2010 5.40 5.40 5.30 5.30 1801
5/28/2010 5.44 5.46 5.35 5.42 1632
5/27/2010 5.47 5.48 5.36 5.42 1727
5/26/2010 5.40 5.50 5.36 5.40 1485
5/25/2010 5.37 5.51 5.30 5.39 1827
5/24/2010 5.54 5.55 5.43 5.49 1918
5/21/2010 5.38 5.65 5.34 5.53 3198
5/20/2010 5.55 5.82 5.36 5.51 2507
5/19/2010 5.86 5.91 5.70 5.71 1833
5/18/2010 6.09 6.18 5.92 5.93 983
5/17/2010 6.25 6.25 5.99 6.07 1486
5/14/2010 6.19 6.23 6.02 6.20 2106
5/13/2010 6.34 6.37 6.27 6.29 946
5/12/2010 6.25 6.42 6.16 6.40 3226
5/11/2010 6.27 6.45 6.15 6.29 971
5/10/2010 6.46 6.51 6.27 6.44 1302
5/7/2010 6.42 6.63 5.85 6.05 3562
5/6/2010 6.56 6.58 6.14 6.42 2403
5/5/2010 6.55 6.68 6.42 6.51 1514
5/4/2010 6.71 6.78 6.57 6.63 3842
5/3/2010 6.89 6.89 6.73 6.81 2972
4/30/2010 6.87 6.87 6.74 6.80 2426
4/29/2010 6.80 6.88 6.71 6.87 4153
4/28/2010 7.00 7.07 6.65 6.76 5060
4/27/2010 6.85 7.00 6.75 6.88 1967
4/26/2010 6.75 7.01 6.75 6.85 2186
4/23/2010 6.85 6.88 6.63 6.77 1585
4/22/2010 6.88 6.88 6.76 6.85 636
4/21/2010 6.85 6.98 6.81 6.89 490
4/20/2010 6.60 7.06 6.60 6.89 1483
4/19/2010 6.78 6.78 6.44 6.57 2554
4/16/2010 6.95 6.96 6.75 6.77 1726
4/15/2010 7.02 7.09 6.93 6.94 1075
4/14/2010 7.00 7.12 6.85 7.10 3979
4/13/2010 7.30 7.35 7.15 7.24 1694
4/12/2010 7.27 7.45 7.14 7.27 3829
4/9/2010 6.68 7.24 6.65 7.22 4462
4/8/2010 6.70 6.75 6.68 6.71 2564
4/7/2010 6.82 6.86 6.74 6.75 1747
4/6/2010 6.80 6.89 6.80 6.85 2103
4/5/2010 6.84 6.90 6.78 6.83 2596
4/1/2010 6.91 6.93 6.80 6.85 1322
3/31/2010 6.95 7.01 6.80 6.90 1011
3/30/2010 6.96 6.98 6.90 6.96 687
3/29/2010 7.01 7.03 6.83 6.99 2670
3/26/2010 6.97 7.04 6.95 7.02 1561
3/25/2010 7.08 7.09 6.97 7.00 2592
3/24/2010 7.09 7.14 7.04 7.06 1410
3/23/2010 7.09 7.13 7.00 7.10 1451
3/22/2010 7.05 7.20 7.00 7.04 1876
3/19/2010 7.40 7.40 6.93 7.19 3185
3/18/2010 7.49 7.55 7.38 7.41 1146
3/17/2010 7.53 7.60 7.52 7.55 1053
3/16/2010 7.48 7.60 7.40 7.56 959
Marketplace
Trading Center