CKSW

ClickSoftware Technologies Ltd. Historical Stock Prices

$8.31
*  
0.09
1.09%
Get CKSW Alerts
*Delayed - data as of Feb. 27, 2015  -  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

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

Results for: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  8.20  8.33  8.19  8.31 240,843
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
12/29/2014 7.19 7.23 7.12 7.14 72,574
12/26/2014 7.2729 7.2729 7.2 7.23 32,656
12/24/2014 7.17 7.25 7.15 7.25 73,746
12/23/2014 7.19 7.33 7.13 7.17 63,935
12/22/2014 7.23 7.33 7.15 7.24 44,113
12/19/2014 7.2 7.26 7.2 7.2 29,378
12/18/2014 7.06 7.27 7.06 7.23 51,665
12/17/2014 7 7.05 6.95 7.01 41,799
12/16/2014 7 7.1 6.81 7.05 80,376
12/15/2014 7.26 7.33 7.02 7.07 51,886
12/12/2014 7.3 7.46 7.23 7.28 49,970
12/11/2014 7.33 7.4 7.3 7.32 44,282
12/10/2014 7.3 7.38 7.29 7.33 64,493
12/09/2014 7.31 7.48 7.29 7.4 93,351
12/08/2014 7.33 7.394 7.13 7.31 99,232
12/05/2014 7.1301 7.41 7.1301 7.39 87,293
12/04/2014 7.31 7.33 7.13 7.28 67,966
12/03/2014 7.4 7.45 7.2143 7.34 54,082
12/02/2014 7.33 7.399 7.26 7.31 68,494
12/01/2014 7.52 7.52 7.32 7.35 73,465
11/28/2014 7.62 7.64 7.55 7.59 115,504
11/26/2014 7.6 7.63 7.52 7.59 49,610
11/25/2014 7.54 7.67 7.47 7.56 57,986
11/24/2014 7.47 7.57 7.4 7.55 62,422
11/21/2014 7.59 7.59 7.4101 7.49 122,143
11/20/2014 7.42 7.57 7.41 7.53 38,203
11/19/2014 7.53 7.53 7.36 7.48 44,156
11/18/2014 7.522 7.57 7.48 7.51 74,899
11/17/2014 7.44 7.55 7.41 7.47 77,982
11/14/2014 7.39 7.46 7.35 7.46 57,901
11/13/2014 7.46 7.57 7.375 7.4 16,986
11/12/2014 7.4 7.5 7.36 7.46 46,594
11/11/2014 7.4 7.52 7.35 7.4 72,986
11/10/2014 7.48 7.5 7.33 7.44 81,310
11/07/2014 7.24 7.73 7.23 7.54 141,706
11/06/2014 7.29 7.2999 7.15 7.27 124,275
11/05/2014 7.3 7.3 7.15 7.26 50,478
11/04/2014 7.19 7.29 7.15 7.22 36,299
11/03/2014 7.1 7.29 7.03 7.17 747,871
10/31/2014 7.12 7.2 7.05 7.1 177,246
10/30/2014 7.03 7.25 7.02 7.09 289,502
10/29/2014 6.75 7.0958 6.55 6.99 508,794
10/28/2014 7.03 7.15 7 7.05 67,392
10/27/2014 7.08 7.15 7 7.03 28,777
10/24/2014 7.02 7.165 6.96 7.15 109,089
10/23/2014 6.65 7.269 6.5 7.22 315,258
10/22/2014 7.33 7.33 6.7 6.77 352,011
10/21/2014 7.4 7.4 7.225 7.33 39,635
10/20/2014 7.31 7.35 7.26 7.34 15,557
10/17/2014 7.35 7.35 7.25 7.28 40,327
10/16/2014 7.21 7.4 7.21 7.29 42,076
10/15/2014 7.23 7.45 7.1 7.32 45,450
10/14/2014 7.38 7.38 7.18 7.32 96,966
10/13/2014 7.35 7.61 7.25 7.39 38,123
10/10/2014 7.84 7.94 7.2712 7.41 83,676
10/09/2014 7.9827 7.9827 7.82 7.91 78,244
10/08/2014 7.89 8.05 7.85 7.97 25,583
10/07/2014 7.95 7.95 7.85 7.93 76,396
10/06/2014 8.01 8.174 7.9 7.95 48,622
10/03/2014 8.1 8.1548 8.04 8.08 56,690
10/02/2014 7.9 8.03 7.87 8 50,270
10/01/2014 8.05 8.05 7.86 7.91 86,445
09/30/2014 7.92 8.09 7.88 8.03 36,004
09/29/2014 7.97 8 7.85 7.88 41,472
09/26/2014 8.11 8.12 7.99 8.05 59,618
09/25/2014 8.11 8.12 7.85 8.12 79,726
09/24/2014 8.04 8.18 7.92 8.16 43,031
09/23/2014 8.32 8.32 8 8.04 43,217
09/22/2014 8.3 8.3 8.14 8.21 54,770
09/19/2014 8.18 8.33 8.11 8.33 60,337
09/18/2014 8.07 8.29 8 8.17 93,003
09/17/2014 8.11 8.15 8.03 8.07 35,839
09/16/2014 8.22 8.28 8.06 8.14 29,981
09/15/2014 8.26 8.27 8 8.21 65,760
09/12/2014 8.25 8.26 8.144 8.25 63,152
09/11/2014 8.2 8.28 8.15 8.27 40,642
09/10/2014 8.3 8.37 8.2 8.27 102,825
09/09/2014 8.33 8.37 8.14 8.31 54,268
09/08/2014 8.37 8.37 8.27 8.34 67,511
09/05/2014 8.28 8.37 8.12 8.37 66,722
09/04/2014 8.19 8.35 8.19 8.31 48,089
09/03/2014 8.25 8.28 8.141 8.28 67,595
09/02/2014 8 8.24 8 8.2 57,070
08/29/2014 7.98 8.02 7.85 7.96 43,871
08/28/2014 8 8.01 7.9 7.98 42,166
08/27/2014 8.09 8.12 7.97 8.03 58,127
08/26/2014 8.16 8.35 8.04 8.08 116,084
08/25/2014 8.43 8.43 8.15 8.21 34,152
08/22/2014 8.15 8.38 8.116 8.37 61,019
08/21/2014 8.14 8.17 8.0647 8.15 58,007
08/20/2014 8.1 8.15 8.0101 8.11 45,095
08/19/2014 8.01 8.13 8.01 8.1 76,606
08/18/2014 8.124 8.19 7.99 8.03 79,284
08/15/2014 8.2 8.2 8 8.04 42,022
08/14/2014 8.27 8.29 8.18 8.19 73,882
08/13/2014 8.11 8.21 8.1 8.21 123,996
08/12/2014 8.15 8.18 8.04 8.08 98,385
08/11/2014 7.98 8.17 7.89 8.12 132,071
08/08/2014 7.83 7.99 7.82 7.97 102,429
08/07/2014 7.93 7.99 7.76 7.8 71,547
08/06/2014 7.84 7.9 7.7484 7.89 92,469
08/05/2014 7.78 7.83 7.655 7.81 80,411
08/04/2014 7.71 7.89 7.67 7.73 105,352
08/01/2014 7.6 7.67 7.56 7.64 147,281
07/31/2014 7.6 7.6 7.51 7.57 101,883
07/30/2014 7.71 7.88 7.54 7.6 93,870
07/29/2014 7.63 7.77 7.61 7.62 87,104
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
04/25/2014 9.53 9.67 9.21 9.3 58,744
04/24/2014 9.56 9.66 9.38 9.61 67,294
04/23/2014 9.49 9.7437 9.355 9.45 50,838
04/22/2014 9.55 9.73 9.48 9.55 88,123
04/21/2014 9.58 9.71 9.42 9.5 42,288
04/17/2014 9.41 9.59 9.252 9.58 31,633
04/16/2014 9.37 9.5165 9.224 9.39 32,289
04/15/2014 9.22 9.42 9.035 9.33 112,602
04/14/2014 9.4 9.61 9.1401 9.22 146,865
04/11/2014 9.05 9.564 8.83 9.4 175,933
04/10/2014 9.27 9.85 9.01 9.06 103,412
04/09/2014 9.36 9.65 9.28 9.47 119,636
04/08/2014 9.43 9.69 9.25 9.31 89,547
04/07/2014 9.67 9.72 9.36 9.43 174,793
04/04/2014 10.2 10.378 9.66 9.67 125,284
04/03/2014 10.25 10.4181 9.95 10.18 165,612
04/02/2014 10.25 10.406 10.12 10.22 114,293
04/01/2014 10.11 10.37 10.05 10.255 125,849
03/31/2014 10.15 10.32 9.88 10.12 185,448
03/28/2014 9.98 10.2 9.84 10.05 79,712
03/27/2014 9.63 9.95 9.5 9.92 81,768
03/26/2014 10.11 10.11 9.59 9.67 123,340
03/25/2014 10.01 10.26 9.89 10.08 93,238
03/24/2014 10.38 10.5799 9.85 10.03 110,728
03/21/2014 10.824 10.824 10.26 10.41 62,733
03/20/2014 10.53 10.932 10.46 10.6 47,211
03/19/2014 10.62 10.675 10.44 10.58 57,343
03/18/2014 10.42 10.9 10.35 10.68 142,448
03/17/2014 10.37 10.43 10.19 10.35 86,000
03/14/2014 10.37 10.37 10 10.31 113,283
03/13/2014 10.25 10.3836 10.096 10.31 107,728
03/12/2014 10.18 10.32 10.1 10.26 167,242
03/11/2014 10.25 10.25 9.9 9.93 168,218
03/10/2014 10.24 10.4 9.92 10.21 146,073
03/07/2014 10.27 10.29 10.07 10.24 140,777
03/06/2014 10.2 10.37 10.03 10.24 118,203
03/05/2014 10.11 10.45 10.11 10.35 232,808
03/04/2014 9.95 10.25 9.95 10.22 259,347
03/03/2014 9.89 10 9.6 9.88 261,896
02/28/2014 10.26 10.28 9.88 10 191,672
02/27/2014 9.45 10.32 9.29 10.29 527,697
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?