Clicksoftware Technologies Ltd $9.55

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : CKSW  
Industries : Internet / Internet Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CKSW historical data

Date Open High Low Close Volume
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
2/1/20117.407.737.407.68143,331
1/31/20117.387.477.217.3272,184
1/28/20117.547.667.367.37180,347
1/27/20117.407.537.367.49118,727
1/26/20117.387.447.307.39123,506
1/25/20117.327.437.247.41125,556
1/24/20117.277.487.117.32237,022
1/21/20117.617.647.207.24272,216
1/20/20117.777.797.367.53262,280
1/19/20118.028.057.787.81209,798
1/18/20118.228.277.908.02307,825
1/14/20118.438.438.198.25205,680
1/13/20118.368.428.248.30527,805
1/12/20118.008.187.828.16387,107
1/11/20117.998.187.757.961,395,380
1/10/20119.189.589.119.36442,329
1/7/20119.209.228.999.14291,470
1/6/20118.819.188.649.111,201,970
1/5/20117.908.147.908.04126,991
1/4/20118.008.007.777.9184,105
1/3/20117.858.007.817.95168,138
12/31/20107.887.887.687.7060,544
12/30/20107.907.917.747.8152,199
12/29/20107.727.887.597.88125,029
12/28/20108.078.077.677.76191,649
12/27/20108.148.208.008.07168,092
12/23/20108.008.007.877.97138,045
12/22/20107.958.077.878.04384,948
12/21/20107.637.927.577.90227,097
12/20/20107.317.657.317.55474,559
12/17/20107.107.117.007.0771,403
12/16/20107.147.156.967.1193,921
12/15/20107.117.227.067.11120,102
12/14/20106.647.346.647.05394,295
12/13/20106.636.846.616.81130,820
12/10/20106.706.706.606.6358,610
12/9/20106.676.806.656.7155,769
12/8/20106.706.766.686.6977,872
12/7/20106.656.806.656.70115,796
12/6/20106.676.746.636.6533,741
12/3/20106.716.796.636.6744,160
12/2/20106.556.816.546.76167,630
12/1/20106.576.596.476.5793,794
11/30/20106.476.576.476.5251,475
11/29/20106.526.596.486.5263,927
11/26/20106.616.726.566.5719,322
11/24/20106.666.696.526.6573,270
11/23/20106.546.716.526.6159,373
11/22/20106.736.776.596.6254,252
11/19/20106.626.756.626.7250,837
11/18/20106.426.766.426.67107,197
11/17/20106.566.566.386.3851,447
11/16/20106.446.506.356.4578,481
11/15/20106.576.656.456.4857,927
11/12/20106.736.746.466.5781,302
11/11/20106.676.776.636.7667,315
11/10/20106.816.886.746.7460,556
11/9/20106.666.866.596.85160,518
11/8/20106.556.696.476.6995,284
11/5/20106.626.696.556.5755,775
11/4/20106.726.726.606.6376,092
11/3/20106.646.706.386.6554,597
11/2/20106.586.616.356.60123,087
11/1/20106.596.646.486.5844,183
10/29/20106.586.696.466.5486,946
10/28/20106.506.636.316.6097,046
10/27/20106.706.836.256.44431,439
10/26/20106.556.766.466.75158,582
10/25/20106.106.706.106.53407,678
10/22/20106.106.156.096.1554,461
10/21/20106.096.186.016.1155,691
10/20/20106.096.216.096.1568,746
10/19/20106.106.176.016.09113,986
10/18/20105.946.205.886.18215,038
10/15/20106.296.296.116.2197,703
10/14/20106.256.276.136.23122,407
10/13/20106.236.276.126.27124,749
10/12/20106.106.246.026.22228,109
10/11/20106.026.415.906.14621,618
10/8/20106.596.666.556.6138,042
10/7/20106.696.696.526.6230,840
10/6/20106.796.876.536.67131,313
10/5/20106.706.866.696.75165,300
10/4/20106.576.686.546.6589,715
10/1/20106.586.586.516.5337,034
9/30/20106.486.586.446.56154,083
9/29/20106.606.606.456.4852,630
9/28/20106.536.616.356.60200,147
9/27/20106.256.496.246.48167,380
9/24/20105.886.195.836.17131,561
9/23/20105.895.955.635.8879,895
9/22/20105.985.985.855.8942,111
9/21/20105.806.045.805.96142,548
9/20/20105.575.865.505.83115,238
9/17/20105.875.875.755.8525,127
9/16/20105.805.905.755.8149,832
Trading Center