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 (%)
May 31, 2018 65.27 65.38 64.54 64.77 1,016,936 -0.68(-1.03%)
May 30, 2018 64.91 65.87 64.62 65.45 926,863 +0.71(+1.09%)
May 29, 2018 64.50 64.99 64.24 64.74 644,758 +0.06(+0.09%)
May 25, 2018 64.68 64.68 64.68 0 -0.09(-0.14%)
May 24, 2018 64.90 65.22 64.33 64.77 493,832 -0.21(-0.32%)
May 23, 2018 63.99 65.09 63.94 64.98 548,386 +1.07(+1.68%)
May 22, 2018 63.91 64.24 63.78 63.91 1,023,046 -0.14(-0.22%)
May 21, 2018 63.65 64.29 62.97 64.05 756,156 +0.62(+0.97%)
May 18, 2018 63.56 63.84 63.12 63.43 707,626 -0.12(-0.19%)
May 17, 2018 63.87 63.94 63.36 63.55 686,476 -0.20(-0.31%)
May 16, 2018 64.60 64.64 63.48 63.75 1,445,205 -0.72(-1.11%)
May 15, 2018 65.19 65.19 64.17 64.46 1,390,770 -0.90(-1.37%)
May 14, 2018 65.53 65.79 64.96 65.36 1,105,987 -0.12(-0.18%)
May 11, 2018 65.83 65.96 65.48 65.48 865,090 -0.24(-0.36%)
May 10, 2018 65.54 65.86 65.46 65.72 1,558,063 +0.33(+0.50%)
May 09, 2018 65.40 65.70 65.18 65.39 1,346,574 -0.09(-0.14%)
May 08, 2018 65.83 66.08 65.45 65.48 1,350,509 -0.50(-0.75%)
May 07, 2018 65.85 66.05 65.68 65.98 854,825 +0.28(+0.42%)
May 04, 2018 65.16 65.94 65.06 65.70 924,831 +0.46(+0.70%)
May 03, 2018 65.16 65.52 64.79 65.24 1,114,043 +0.08(+0.12%)
May 02, 2018 65.66 66.10 65.10 65.16 1,936,076 -0.73(-1.10%)
May 01, 2018 65.45 66.13 65.06 65.89 2,139,511 +0.68(+1.04%)
Apr 30, 2018 63.88 66.17 62.90 65.21 7,774,708 +6.78(+11.61%)
Apr 27, 2018 57.89 58.76 57.72 58.43 356,437 +0.48(+0.82%)
Apr 26, 2018 57.36 58.34 57.16 57.95 567,139 +0.87(+1.52%)
Apr 25, 2018 56.87 57.32 56.36 57.09 615,855 +0.04(+0.07%)
Apr 24, 2018 56.60 57.19 56.36 57.05 705,397 +0.58(+1.02%)
Apr 23, 2018 56.67 56.76 56.08 56.47 656,671 -0.11(-0.19%)
Apr 20, 2018 56.72 56.93 56.31 56.58 667,503 -0.14(-0.25%)
Apr 19, 2018 57.30 57.30 56.18 56.72 327,295 -0.61(-1.06%)
Apr 18, 2018 57.26 57.45 56.97 57.32 472,257 +0.19(+0.33%)
Apr 17, 2018 56.07 57.80 55.95 57.14 886,515 +1.29(+2.32%)
Apr 16, 2018 55.47 55.97 55.08 55.84 471,830 +0.48(+0.86%)
Apr 13, 2018 54.82 55.42 54.49 55.36 307,049 +0.66(+1.20%)
Apr 12, 2018 55.43 55.59 54.69 54.71 524,923 -0.65(-1.17%)
Apr 11, 2018 55.16 56.04 54.98 55.35 346,250 -0.16(-0.29%)
Apr 10, 2018 55.67 55.89 55.15 55.51 682,182 +0.38(+0.69%)
Apr 09, 2018 55.33 55.65 55.00 55.14 379,214 -0.03(-0.05%)
Apr 06, 2018 55.34 56.01 54.90 55.17 323,007 -0.38(-0.68%)
Apr 05, 2018 55.73 55.77 55.02 55.54 370,235 -0.04(-0.07%)
Apr 04, 2018 55.09 55.79 54.91 55.58 368,521 +0.06(+0.11%)
Apr 03, 2018 55.16 55.88 54.69 55.52 605,280 +0.64(+1.16%)
Apr 02, 2018 55.94 56.00 54.41 54.89 810,359 -1.14(-2.04%)
Mar 29, 2018 56.03 56.03 56.03 0 -0.13(-0.23%)
Mar 28, 2018 55.52 56.29 55.52 56.16 464,721 +0.89(+1.62%)
Mar 27, 2018 55.02 56.17 54.48 55.27 405,676 +0.46(+0.85%)
Mar 26, 2018 54.77 55.02 54.15 54.80 421,165 +0.55(+1.02%)
Mar 23, 2018 55.41 55.67 54.14 54.25 425,006 -1.23(-2.21%)
Mar 22, 2018 56.02 56.66 55.45 55.47 408,089 -0.77(-1.37%)
Mar 21, 2018 56.59 56.83 55.93 56.24 514,874 -0.42(-0.73%)
Mar 20, 2018 56.46 56.88 56.23 56.66 377,265 +0.34(+0.60%)
Mar 19, 2018 56.60 56.67 56.10 56.32 411,631 -0.49(-0.87%)
Mar 16, 2018 56.79 57.15 56.49 56.82 919,779 +0.12(+0.21%)
Mar 15, 2018 57.21 57.47 56.46 56.70 620,264 -0.45(-0.80%)
Mar 14, 2018 56.84 57.21 56.69 57.15 406,550 +0.40(+0.70%)
Mar 13, 2018 56.90 57.31 56.58 56.76 361,234 -0.10(-0.17%)
Mar 12, 2018 56.49 57.24 56.32 56.86 621,213 +0.34(+0.59%)
Mar 09, 2018 56.23 56.64 55.80 56.52 572,152 +0.49(+0.88%)
Mar 08, 2018 56.05 56.11 55.53 56.03 263,655 +0.25(+0.44%)
Mar 07, 2018 55.91 55.17 55.78 526,267 +0.23(+0.41%)
Mar 06, 2018 55.17 55.71 54.57 55.55 525,006 +0.58(+1.06%)
Mar 05, 2018 54.21 55.24 54.08 54.97 737,361 +0.41(+0.76%)
Mar 02, 2018 54.60 54.65 53.91 54.55 479,166 -0.20(-0.36%)
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.