CKSW

ClickSoftware Technologies Ltd. Historical Stock Prices

$7.58
*  
0.06
0.79%
Get CKSW Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading CKSW now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CKSW Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.67  7.84  7.50  7.58 149,887
07/28/2014 7.67 7.84 7.5 7.58 149,887
07/25/2014 7.66 7.73 7.6 7.64 98,329
07/24/2014 7.64 7.99 7.53 7.66 231,875
07/23/2014 8.15 8.3 7.5 7.7 632,709
07/22/2014 8.06 8.35 8.06 8.21 162,858
07/21/2014 7.91 8.1 7.9 8.04 86,729
07/18/2014 7.99 8.1 7.99 8 48,935
07/17/2014 7.87 8 7.84 7.99 74,773
07/16/2014 8.07 8.07 7.88 7.95 61,021
07/15/2014 8.03 8.11 7.94 8.05 71,856
07/14/2014 8.05 8.15 7.89 8.07 55,319
07/11/2014 8.14 8.315 7.88 7.935 76,869
07/10/2014 8.12 8.53 8 8.03 95,941
07/09/2014 8.26 8.45 8.14 8.24 59,100
07/08/2014 8.36 8.49 8.02 8.21 187,912
07/07/2014 9.06 9.14 8.4 8.4 184,967
07/03/2014 9 9.1199 8.81 8.96 118,621
07/02/2014 8.79 9.11 8.61 8.9 348,164
07/01/2014 8.3 8.76 8.29 8.59 410,959
06/30/2014 7.9 8.35 7.87 8.07 305,034
06/27/2014 7.54 7.67 7.42 7.6 38,506
06/26/2014 7.36 7.68 7.31 7.59 51,220
06/25/2014 7.54 7.54 7.28 7.4 106,454
06/24/2014 7.47 7.68 7.3825 7.54 95,633
06/23/2014 7.56 7.68 7.49 7.5 58,446
06/20/2014 7.62 7.63 7.49 7.56 72,705
06/19/2014 7.598 7.73 7.49 7.63 38,450
06/18/2014 7.81 7.82 7.63 7.65 19,926
06/17/2014 7.8 7.86 7.76 7.77 42,556
06/16/2014 7.78 7.86 7.61 7.78 62,967
06/13/2014 7.8 7.87 7.47 7.76 130,820
06/12/2014 7.79 7.93 7.75 7.8 114,716
06/11/2014 7.75 7.95 7.7 7.84 57,818
06/10/2014 7.7 7.95 7.68 7.75 109,852
06/09/2014 7.45 7.93 7.33 7.77 184,380
06/06/2014 7.4 7.69 7.4 7.48 109,131
06/05/2014 7.38 7.5638 7.25 7.38 229,677
06/04/2014 7.5 7.7 7.27 7.34 296,193
06/03/2014 8.08 8.15 7.5 7.55 287,495
06/02/2014 8.27 8.29 8.06 8.08 43,937
05/30/2014 8.32 8.35 8.23 8.28 62,119
05/29/2014 8.57 8.67 8.29 8.36 118,208
05/28/2014 8.8 8.9 8.56 8.58 65,740
05/27/2014 8.97 9.18 8.66 8.78 140,294
05/23/2014 8.67 8.93 8.55 8.86 40,059
05/22/2014 8.5 8.69 8.35 8.65 44,672
05/21/2014 8.48 8.635 8.46 8.55 64,781
05/20/2014 8.53 8.665 8.35 8.46 62,029
05/19/2014 8.5 8.63 8.41 8.51 38,335
05/16/2014 8.6 8.78 8.44 8.5 84,738
05/15/2014 8.6 8.805 8.5 8.63 83,797
05/14/2014 8.69 8.77 8.6 8.67 130,539
05/13/2014 8.59 8.89 8.59 8.68 95,461
05/12/2014 8.39 8.7 8.36 8.63 111,244
05/09/2014 8.36 8.4 8.29 8.38 97,395
05/08/2014 8.3 8.56 8.2 8.31 106,541
05/07/2014 8.77 9.189 8.25 8.325 113,433
05/06/2014 9.11 9.12 8.75 8.77 79,050
05/05/2014 9.19 9.336 9.05 9.15 61,033
05/02/2014 9.45 9.55 9.23 9.27 53,748
05/01/2014 9.38 9.63 9.19 9.45 123,816
04/30/2014 9.23 9.63 9.08 9.24 216,869
04/29/2014 9.26 9.36 9.196 9.33 82,450
04/28/2014 9.35 9.45 9.09 9.19 113,048
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?