CKSW

ClickSoftware Technologies Ltd. Historical Stock Prices

$8.79
*  
unch
unch
Get CKSW Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading CKSW now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CKSW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.75  8.86  8.73  8.79 48,104
03/30/2015 8.87 8.87 8.75 8.79 44,325
03/27/2015 8.65 8.8 8.6 8.8 51,174
03/26/2015 8.65 8.6897 8.58 8.64 41,887
03/25/2015 8.97 8.97 8.6501 8.7 104,658
03/24/2015 9.1 9.1 8.87 9 159,770
03/23/2015 9.14 9.1625 8.91 9.07 222,865
03/20/2015 9.3 9.3 9.14 9.14 79,032
03/19/2015 9.36 9.43 9.1923 9.29 165,412
03/18/2015 9.07 9.35 9.07 9.3 147,450
03/17/2015 9.28 9.29 9.07 9.21 131,372
03/16/2015 9 9.27 8.78 9.25 224,411
03/13/2015 8.85 9 8.68 8.985 92,657
03/12/2015 8.71 8.89 8.71 8.85 95,556
03/11/2015 8.7 8.79 8.55 8.71 83,822
03/10/2015 8.6 8.7 8.6 8.66 135,207
03/09/2015 8.4 8.98 8.4 8.6 246,643
03/06/2015 8.42 8.43 8.26 8.34 140,038
03/05/2015 8.35 8.42 8.11 8.42 75,948
03/04/2015 8.3675 8.3675 8.11 8.26 47,654
03/03/2015 8.4 8.49 8.25 8.42 60,809
03/02/2015 8.38 8.42 8.31 8.42 39,325
02/27/2015 8.2 8.33 8.19 8.31 240,843
02/26/2015 8.23 8.261 8.2 8.22 45,872
02/25/2015 8.12 8.35 8.12 8.21 77,003
02/24/2015 8.12 8.15 8.06 8.12 44,779
02/23/2015 8.25 8.26 8.06 8.1 53,137
02/20/2015 8.35 8.3899 8.21 8.24 36,256
02/19/2015 8.43 8.44 8.22 8.31 45,257
02/18/2015 8.25 8.4748 8.19 8.4 124,980
02/17/2015 8.01 8.25 8.01 8.21 156,045
02/13/2015 8.13 8.19 8.03 8.08 72,554
02/12/2015 8.12 8.15 8.02 8.09 118,706
02/11/2015 7.98 8.145 7.94 8.07 74,809
02/10/2015 8.07 8.13 7.97 8.02 159,903
02/09/2015 8.03 8.04 7.9 7.95 97,812
02/06/2015 7.98 8.2 7.91 8.07 136,566
02/05/2015 7.84 8.04 7.79 8.01 314,955
02/04/2015 7.36 8.59 7.36 7.88 1,061,695
02/03/2015 7.04 7.13 7.03 7.05 77,716
02/02/2015 7.1 7.11 6.94 7.07 129,132
01/30/2015 7.2099 7.2099 7 7.05 36,236
01/29/2015 7.15 7.2 7.08 7.14 41,345
01/28/2015 7.25 7.2752 7.16 7.18 95,774
01/27/2015 7.26 7.2668 7.05 7.24 52,072
01/26/2015 7.14 7.3 7.1 7.3 58,714
01/23/2015 7.3 7.35 7.14 7.18 49,104
01/22/2015 7.23 7.31 6.89 7.27 112,810
01/21/2015 7.12 7.27 7.04 7.19 95,441
01/20/2015 7.2 7.31 7.0401 7.22 61,002
01/16/2015 7.03 7.2 7 7.15 38,819
01/15/2015 7.2 7.22 6.97 7.08 218,002
01/14/2015 7.1 7.25 7.1 7.16 35,975
01/13/2015 7.18 7.24 7.1 7.16 92,424
01/12/2015 7.16 7.2 7.12 7.18 39,202
01/09/2015 7.23 7.26 7.11 7.18 59,694
01/08/2015 7.21 7.3 7.15 7.25 52,908
01/07/2015 7.25 7.3699 7.03 7.08 69,314
01/06/2015 7.14 7.18 7.1 7.15 146,998
01/05/2015 7.13 7.29 7.12 7.16 49,199
01/02/2015 7.1301 7.31 7.1301 7.18 76,221
12/31/2014 7.18 7.19 7.15 7.18 34,920
12/30/2014 7.1 7.18 7.1 7.13 44,104
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?