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 (%)
Jan 29, 2016 33.37 33.73 33.10 33.63 847,553 +0.57(+1.73%)
Jan 28, 2016 33.25 33.61 32.96 33.06 549,871 +0.03(+0.09%)
Jan 27, 2016 33.40 33.41 32.80 33.03 636,308 -0.53(-1.57%)
Jan 26, 2016 33.09 33.56 32.88 33.56 870,099 +0.56(+1.71%)
Jan 25, 2016 33.02 33.59 32.79 32.99 846,095 -0.04(-0.11%)
Jan 22, 2016 32.49 33.05 32.45 33.03 848,087 +0.93(+2.90%)
Jan 21, 2016 32.14 32.59 31.82 32.10 677,858 +0.16(+0.50%)
Jan 20, 2016 32.33 32.67 30.89 31.94 1,007,183 -0.67(-2.05%)
Jan 19, 2016 32.99 33.02 32.45 32.61 1,078,189 -0.08(-0.23%)
Jan 15, 2016 32.41 32.68 32.68 32.68 1,140,368 -0.56(-1.70%)
Jan 14, 2016 33.72 33.85 33.21 33.25 907,762 -0.29(-0.87%)
Jan 13, 2016 34.14 34.59 33.44 33.54 651,512 -0.60(-1.76%)
Jan 12, 2016 34.74 34.74 33.89 34.14 789,244 -0.23(-0.68%)
Jan 11, 2016 34.09 34.58 33.80 34.37 1,069,966 +0.41(+1.22%)
Jan 08, 2016 34.51 34.60 33.90 33.96 1,211,574 -0.37(-1.07%)
Jan 07, 2016 34.94 35.14 34.30 34.33 935,759 -1.24(-3.49%)
Jan 06, 2016 35.25 35.61 35.09 35.57 806,639 +0.08(+0.24%)
Jan 05, 2016 34.52 35.61 34.39 35.48 1,524,089 +1.19(+3.48%)
Jan 04, 2016 34.99 34.99 33.92 34.29 1,245,447 -0.83(-2.36%)
Dec 31, 2015 35.30 35.12 35.12 35.12 798,130 -0.18(-0.51%)
Dec 30, 2015 35.43 35.53 35.24 35.30 545,419 -0.08(-0.24%)
Dec 29, 2015 35.24 35.50 35.18 35.38 747,224 +0.26(+0.75%)
Dec 28, 2015 34.76 35.12 34.59 35.12 409,838 +0.30(+0.86%)
Dec 24, 2015 34.88 34.82 34.82 34.82 199,638 +0.01(+0.03%)
Dec 23, 2015 34.76 34.85 34.63 34.81 460,706 +0.16(+0.46%)
Dec 22, 2015 34.43 34.78 34.25 34.65 791,716 +0.39(+1.15%)
Dec 21, 2015 34.42 34.52 33.98 34.25 895,297 +0.13(+0.38%)
Dec 18, 2015 34.90 35.04 34.10 34.12 1,935,637 -1.03(-2.92%)
Dec 17, 2015 35.25 35.40 35.06 35.15 1,088,618 -0.08(-0.24%)
Dec 16, 2015 34.40 35.28 34.26 35.23 1,379,297 +1.00(+2.91%)
Dec 15, 2015 34.21 34.62 34.21 34.23 1,234,265 +0.19(+0.55%)
Dec 14, 2015 33.86 34.08 33.47 34.05 1,205,526 +0.13(+0.38%)
Dec 11, 2015 32.75 34.17 32.75 33.92 1,454,122 -0.48(-1.41%)
Dec 10, 2015 34.67 34.80 34.29 34.40 548,158 -0.21(-0.62%)
Dec 09, 2015 34.90 35.16 34.40 34.62 897,524 -0.47(-1.33%)
Dec 08, 2015 35.17 35.31 34.96 35.08 597,964 -0.24(-0.69%)
Dec 07, 2015 35.13 35.41 35.09 35.32 737,891 +0.07(+0.21%)
Dec 04, 2015 34.56 35.33 34.20 35.25 1,063,094 +0.83(+2.41%)
Dec 03, 2015 35.01 35.14 34.34 34.42 735,471 -0.67(-1.91%)
Dec 02, 2015 36.04 36.05 35.02 35.09 912,193 -0.89(-2.49%)
Dec 01, 2015 35.76 35.99 35.71 35.99 655,737 +0.40(+1.13%)
Nov 30, 2015 36.00 36.08 35.47 35.59 747,602 -0.30(-0.83%)
Nov 27, 2015 35.49 35.98 35.49 35.88 217,871 +0.30(+0.84%)
Nov 25, 2015 35.45 35.59 35.59 35.59 399,344 +0.12(+0.34%)
Nov 24, 2015 35.25 35.57 35.03 35.46 772,237 +0.01(+0.03%)
Nov 23, 2015 35.38 35.63 35.31 35.45 401,206 +0.07(+0.21%)
Nov 20, 2015 34.94 35.44 34.81 35.38 405,461 +0.61(+1.74%)
Nov 19, 2015 34.59 34.95 34.50 34.77 418,000 +0.22(+0.65%)
Nov 18, 2015 34.19 34.59 33.87 34.55 572,326 +0.50(+1.48%)
Nov 17, 2015 33.94 34.46 33.77 34.05 662,217 +0.04(+0.11%)
Nov 16, 2015 33.66 34.03 33.46 34.01 685,563 +0.40(+1.19%)
Nov 13, 2015 33.94 34.18 33.60 33.61 449,755 -0.29(-0.85%)
Nov 12, 2015 34.21 34.36 33.88 33.90 524,321 -0.42(-1.22%)
Nov 11, 2015 34.41 34.44 34.21 34.32 688,052 +0.07(+0.19%)
Nov 10, 2015 33.86 34.51 33.68 34.25 826,810 +0.36(+1.07%)
Nov 09, 2015 34.29 34.35 33.66 33.89 873,486 -0.62(-1.78%)
Nov 06, 2015 34.76 34.82 34.17 34.50 1,080,311 -0.62(-1.78%)
Nov 05, 2015 34.86 35.17 34.76 35.13 537,620 +0.22(+0.64%)
Nov 04, 2015 35.07 35.29 34.82 34.90 573,776 -0.19(-0.53%)
Nov 03, 2015 35.12 35.23 34.84 35.09 707,187 -0.16(-0.45%)
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.