CKSW

ClickSoftware Technologies Ltd. Historical Stock Prices

$7.91
*  
0.12
1.49%
Get CKSW Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

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

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  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
02/26/2014 9.42 9.56 9.2 9.41 208,608
02/25/2014 9.25 9.48 9.17 9.37 91,535
02/24/2014 9.4 9.55 9.15 9.21 288,507
02/21/2014 9.36 9.49 9.23 9.4 156,600
02/20/2014 9.5 9.65 9.37 9.52 130,670
02/19/2014 9.86 10.01 9.32 9.54 207,425
02/18/2014 10.08 10.25 9.85 9.92 147,289
02/14/2014 9.86 10.24 9.69 10.13 429,711
02/13/2014 10.01 10.195 9.8 9.81 111,773
02/12/2014 9.92 10.19 9.67 10.06 391,330
02/11/2014 9.81 9.86 9.51 9.66 217,460
02/10/2014 9.48 9.99 9.18 9.85 215,211
02/07/2014 9.52 9.68 9.2656 9.35 219,244
02/06/2014 9.68 9.68 8.85 9.38 189,195
02/05/2014 9.5 10 9 9.5 493,860
02/04/2014 8.652 8.68 8.25 8.63 109,029
02/03/2014 8.66 8.66 8.14 8.5 79,230
01/31/2014 8.72 8.82 8.57 8.72 56,499
01/30/2014 8.76 8.86 8.69 8.75 53,199
01/29/2014 8.94 8.94 8.69 8.74 58,984
01/28/2014 8.75 9.0752 8.75 8.98 106,045
01/27/2014 8.96 9 8.7 8.8 77,043
01/24/2014 9.33 9.36 8.91 8.95 92,819
01/23/2014 9.48 9.5 9.09 9.33 118,074
01/22/2014 8.67 9.5 8.67 9.4 69,693
01/21/2014 9.02 9.36 8.904 9.31 122,773
01/17/2014 9.07 9.19 8.81 9.1 118,778
01/16/2014 9 9.2 8.81 9.09 90,880
01/15/2014 8.94 9.3 8.9067 9.16 162,663
01/14/2014 8.54 9.2 8.5 9.16 347,171
01/13/2014 8.26 9.55 8.26 8.8 1,129,539
01/10/2014 7.31 7.54 7.23 7.27 118,980
01/09/2014 7.48 7.55 7.3 7.34 52,079
01/08/2014 7.49 7.59 7.4 7.45 39,484
01/07/2014 7.45 7.61 7.34 7.52 55,154
01/06/2014 7.64 7.68 7.46 7.51 230,020
01/03/2014 7.52 7.68 7.51 7.59 54,910
01/02/2014 7.45 7.55 7.24 7.5 110,513
12/31/2013 7.44 7.52 7.35 7.5 57,094
12/30/2013 7.46 7.51 7.4012 7.5 52,625
12/27/2013 7.61 7.61 7.35 7.49 147,899
12/26/2013 7.34 7.64 7.34 7.57 127,739
12/24/2013 7.31 7.3802 7.29 7.37 43,526
12/23/2013 7.31 7.34 7.25 7.29 79,287
12/20/2013 7.29 7.4 7.24 7.28 98,222
12/19/2013 7.1 7.29 7.1 7.26 113,957
12/18/2013 7.11 7.17 7.11 7.16 122,671
12/17/2013 7.16 7.2 7.13 7.15 71,917
12/16/2013 7.07 7.22 7.03 7.2 177,294
12/13/2013 7.19 7.24 7.04 7.09 120,221
12/12/2013 7.19 7.19 7.115 7.17 70,153
12/11/2013 7.34 7.34 7.09 7.15 92,769
12/10/2013 7.15 7.27 7.13 7.18 68,967
12/09/2013 7.14 7.21 7.13 7.21 108,882
12/06/2013 7.13 7.165 7.1 7.14 94,035
12/05/2013 7.15 7.22 7.0828 7.13 84,305
12/04/2013 7.1 7.16 7.1 7.13 56,718
12/03/2013 7.18 7.18 7.12 7.14 109,566
12/02/2013 7.14 7.27 7.12 7.15 88,073
11/29/2013 7.15 7.21 7.1 7.17 80,266
11/27/2013 7.14 7.23 7.14 7.16 54,459
11/26/2013 7.25 7.25 7.15 7.17 90,814
11/25/2013 7.16 7.23 7.15 7.23 262,111
11/22/2013 7.2 7.25 7.11 7.22 73,255
11/21/2013 7.14 7.23 7.027 7.23 136,931
11/20/2013 7.15 7.17 7.0301 7.15 43,914
11/19/2013 7.13 7.2 6.98 7.18 127,781
11/18/2013 7.14 7.23 7.05 7.16 68,258
11/15/2013 7.13 7.17 6.96 7.15 66,368
11/14/2013 7.34 7.34 7.06 7.14 49,500
11/13/2013 7.15 7.41 7.15 7.36 65,452
11/12/2013 7.15 7.19 7.08 7.14 20,354
11/11/2013 7.15 7.26 7.0001 7.15 53,225
11/08/2013 7 7.21 6.9408 7.15 109,974
11/07/2013 7.17 7.2 7.04 7.05 83,783
11/06/2013 7.14 7.21 7 7.17 138,223
11/05/2013 6.98 7.23 6.95 7.2 102,024
11/04/2013 7.25 7.26 6.98 7.02 114,243
11/01/2013 7.25 7.27 7.16 7.25 123,093
10/31/2013 7.26 7.27 7.2101 7.24 54,731
10/30/2013 7.27 7.4199 7.22 7.23 94,926
10/29/2013 7.35 7.44 7.19 7.31 219,389
10/28/2013 7.25 7.28 7.18 7.23 93,826
10/25/2013 7.23 7.2899 7.09 7.2 194,006
10/24/2013 7.44 7.44 7.22 7.25 121,377
10/23/2013 6.79 7.56 6.76 7.47 563,880
10/22/2013 7.16 7.16 6.9 7.04 310,681
10/21/2013 6.6 7.19 6.5999 7.17 323,026
10/18/2013 6.36 6.51 6.35 6.5 78,950
10/17/2013 6.39 6.4 6.35 6.37 63,444
10/16/2013 6.29 6.44 6.25 6.39 115,897
10/15/2013 6.18 6.28 6.14 6.28 77,063
10/14/2013 6.22 6.22 6.09 6.16 85,421
10/11/2013 6.03 6.28 6.01 6.27 123,853
10/10/2013 5.93 6.12 5.85 6.07 217,173
10/09/2013 6.02 6.24 5.95 6.2 176,013
10/08/2013 5.92 6.03 5.85 6 120,447
10/07/2013 5.88 6 5.85 5.89 197,012
10/04/2013 5.9 5.92 5.85 5.89 167,743
10/03/2013 5.92 5.95 5.859 5.88 69,760
10/02/2013 5.9 5.98 5.9 5.92 126,535
10/01/2013 6 6.01 5.78 5.95 891,448
09/30/2013 6.22 6.24 6.08 6.09 90,677
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?