Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duck Creek Technologies Inc (NY: DCT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 37.49 37.75 36.94 37.12 1,436,324 -0.20(-0.54%)
Oct 29, 2015 37.33 37.48 37.09 37.32 751,442 -0.10(-0.27%)
Oct 28, 2015 37.06 37.54 36.68 37.42 1,018,224 +0.34(+0.92%)
Oct 27, 2015 37.11 37.33 36.78 37.08 882,835 -0.09(-0.24%)
Oct 26, 2015 37.03 37.22 36.64 37.17 726,208 +0.19(+0.51%)
Oct 23, 2015 37.07 37.28 36.69 36.98 1,085,515 -0.02(-0.05%)
Oct 22, 2015 36.66 37.15 36.66 37.00 911,826 +0.46(+1.26%)
Oct 21, 2015 36.62 36.88 36.38 36.54 780,376 +0.01(+0.03%)
Oct 20, 2015 36.32 36.79 36.18 36.53 2,076,172 +0.13(+0.36%)
Oct 19, 2015 35.71 36.41 35.70 36.40 839,498 +0.57(+1.59%)
Oct 16, 2015 35.76 35.90 35.57 35.83 1,127,578 +0.14(+0.39%)
Oct 15, 2015 35.10 35.70 34.88 35.69 1,068,947 +0.67(+1.91%)
Oct 14, 2015 35.53 35.53 34.94 35.02 611,681 -0.39(-1.10%)
Oct 13, 2015 35.48 35.86 35.27 35.41 807,138 -0.19(-0.53%)
Oct 12, 2015 35.42 35.73 35.14 35.60 535,296 +0.28(+0.79%)
Oct 09, 2015 35.26 35.36 34.51 35.32 520,550 +0.08(+0.23%)
Oct 08, 2015 34.91 35.27 34.83 35.24 636,883 +0.29(+0.83%)
Oct 07, 2015 34.40 34.95 34.32 34.95 698,731 +0.61(+1.78%)
Oct 06, 2015 34.69 34.84 34.28 34.34 1,107,881 -0.45(-1.29%)
Oct 05, 2015 34.23 34.83 34.03 34.79 811,542 +0.71(+2.08%)
Oct 02, 2015 33.80 34.09 33.50 34.08 905,698 +0.19(+0.56%)
Oct 01, 2015 33.79 34.04 33.55 33.89 1,083,286 +0.23(+0.68%)
Sep 30, 2015 33.65 33.76 33.22 33.66 1,704,283 -0.02(-0.06%)
Sep 29, 2015 33.58 33.79 33.39 33.68 1,723,893 +0.20(+0.60%)
Sep 28, 2015 33.54 33.69 33.16 33.48 1,734,957 -0.26(-0.77%)
Sep 25, 2015 33.76 33.96 33.50 33.74 1,249,828 +0.16(+0.48%)
Sep 24, 2015 33.85 34.05 33.36 33.58 732,691 -0.36(-1.06%)
Sep 23, 2015 33.60 34.09 33.46 33.94 659,055 +0.44(+1.31%)
Sep 22, 2015 33.74 34.06 33.44 33.50 1,082,077 -0.62(-1.82%)
Sep 21, 2015 33.98 34.42 33.98 34.12 851,507 +0.26(+0.77%)
Sep 18, 2015 33.27 34.24 33.12 33.86 1,374,176 +0.22(+0.65%)
Sep 17, 2015 33.17 34.21 32.98 33.64 897,684 +0.49(+1.48%)
Sep 16, 2015 32.52 33.26 32.51 33.15 711,569 +0.62(+1.91%)
Sep 15, 2015 32.51 32.58 32.34 32.53 1,259,940 +0.05(+0.15%)
Sep 14, 2015 32.46 32.46 32.23 32.48 1,073,337 +0.35(+1.09%)
Sep 11, 2015 31.63 32.18 31.59 32.13 1,221,005 +0.42(+1.32%)
Sep 10, 2015 31.28 32.00 31.28 31.71 588,528 +0.33(+1.05%)
Sep 09, 2015 32.11 32.17 31.36 31.38 580,011 -0.46(-1.44%)
Sep 08, 2015 31.79 31.96 31.64 31.84 475,192 +0.42(+1.34%)
Sep 04, 2015 31.81 31.42 31.42 31.42 421,500 -0.79(-2.45%)
Sep 03, 2015 32.10 32.48 32.00 32.21 473,590 +0.21(+0.66%)
Sep 02, 2015 31.75 32.01 31.31 32.00 811,986 +0.69(+2.20%)
Sep 01, 2015 31.55 31.83 31.08 31.31 953,231 -0.80(-2.49%)
Aug 31, 2015 32.68 32.76 32.10 32.11 1,024,311 -0.74(-2.25%)
Aug 28, 2015 32.74 32.95 32.40 32.85 672,326 +0.10(+0.31%)
Aug 27, 2015 32.40 33.02 32.17 32.75 712,111 +0.54(+1.68%)
Aug 26, 2015 32.09 32.29 31.43 32.21 820,009 +0.90(+2.87%)
Aug 25, 2015 33.00 33.00 31.29 31.31 814,337 -0.74(-2.31%)
Aug 24, 2015 32.74 33.33 31.70 32.05 1,184,583 -1.85(-5.46%)
Aug 21, 2015 34.20 34.47 33.84 33.90 645,995 -0.77(-2.22%)
Aug 20, 2015 34.64 34.96 34.42 34.67 500,769 -0.11(-0.32%)
Aug 19, 2015 35.01 35.13 34.67 34.78 833,758 -0.39(-1.11%)
Aug 18, 2015 35.27 35.36 35.12 35.17 742,978 -0.25(-0.71%)
Aug 17, 2015 35.18 35.42 34.86 35.42 391,224 +0.29(+0.83%)
Aug 14, 2015 34.77 35.19 34.57 35.13 521,681 +0.36(+1.04%)
Aug 13, 2015 34.82 35.06 34.49 34.77 542,595 -0.26(-0.74%)
Aug 12, 2015 34.43 35.07 34.34 35.03 1,077,580 +0.44(+1.27%)
Aug 11, 2015 34.37 34.78 34.23 34.59 606,372 +0.15(+0.44%)
Aug 10, 2015 34.80 34.89 34.27 34.44 635,497 -0.16(-0.46%)
Aug 07, 2015 34.40 34.68 33.98 34.60 627,731 +0.09(+0.26%)
Aug 06, 2015 34.41 34.60 33.75 34.51 891,475 +0.10(+0.29%)
Aug 05, 2015 34.72 34.84 34.26 34.41 745,058 -0.22(-0.64%)
Aug 04, 2015 34.71 35.08 34.54 34.63 682,889 -0.04(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.