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 (%)
Aug 21, 2018 66.28 66.28 66.28 0 -2.73(-3.96%)
Aug 20, 2018 68.99 69.51 68.46 69.01 1,109,522 +0.32(+0.47%)
Aug 17, 2018 66.95 68.78 66.90 68.69 604,200 +1.79(+2.68%)
Aug 16, 2018 65.71 67.01 65.67 66.90 602,542 +1.16(+1.76%)
Aug 15, 2018 65.15 65.79 65.12 65.74 1,416,348 +0.49(+0.75%)
Aug 14, 2018 65.59 65.81 65.23 65.25 720,802 -0.33(-0.50%)
Aug 13, 2018 66.01 66.08 65.41 65.58 991,218 -0.15(-0.23%)
Aug 10, 2018 66.42 66.73 65.69 65.73 688,500 -0.82(-1.23%)
Aug 09, 2018 66.84 67.16 66.54 66.55 489,732 -0.40(-0.60%)
Aug 08, 2018 66.98 67.15 66.41 66.95 968,220 +0.10(+0.15%)
Aug 07, 2018 67.63 67.63 66.70 66.85 1,889,525 -0.82(-1.21%)
Aug 06, 2018 68.09 68.37 67.66 67.67 836,507 -0.38(-0.56%)
Aug 03, 2018 66.90 68.05 66.90 68.05 696,800 +0.97(+1.45%)
Aug 02, 2018 67.13 67.56 66.88 67.08 575,610 -0.25(-0.37%)
Aug 01, 2018 66.60 67.35 66.12 67.33 421,556 +0.46(+0.69%)
Jul 31, 2018 66.14 67.26 66.14 66.87 401,314 +0.77(+1.16%)
Jul 30, 2018 66.27 66.52 65.96 66.10 622,551 +0.00(+0.00%)
Jul 27, 2018 66.40 66.72 66.05 66.10 674,300 -0.13(-0.20%)
Jul 26, 2018 64.95 66.32 64.90 66.23 763,876 +1.44(+2.22%)
Jul 25, 2018 63.56 64.86 63.56 64.79 567,834 +1.41(+2.22%)
Jul 24, 2018 63.90 63.90 62.96 63.38 573,068 -0.35(-0.55%)
Jul 23, 2018 63.59 63.85 63.32 63.73 500,768 +0.12(+0.19%)
Jul 20, 2018 64.33 64.33 63.49 63.61 315,630 -0.97(-1.50%)
Jul 19, 2018 64.07 64.95 63.82 64.58 645,413 +0.42(+0.65%)
Jul 18, 2018 64.40 64.81 63.48 64.16 811,295 -0.50(-0.77%)
Jul 17, 2018 66.50 67.19 64.16 64.66 856,581 -1.59(-2.40%)
Jul 16, 2018 66.57 66.79 65.68 66.25 444,069 -0.40(-0.60%)
Jul 13, 2018 66.86 67.17 66.46 66.65 276,627 -0.13(-0.19%)
Jul 12, 2018 66.62 66.88 66.38 66.78 316,782 +0.31(+0.47%)
Jul 11, 2018 66.71 67.08 66.36 66.47 516,542 -0.36(-0.54%)
Jul 10, 2018 66.72 67.13 66.55 66.83 427,346 +0.06(+0.09%)
Jul 09, 2018 67.22 67.44 66.58 66.77 428,387 -0.45(-0.67%)
Jul 06, 2018 67.20 67.47 66.66 67.22 261,282 +0.16(+0.24%)
Jul 05, 2018 66.47 67.14 66.28 67.06 265,122 +0.86(+1.30%)
Jul 03, 2018 66.20 66.20 66.20 0 +0.50(+0.76%)
Jul 02, 2018 66.59 66.84 64.88 65.70 495,674 -1.03(-1.54%)
Jun 29, 2018 65.95 67.24 65.50 66.73 676,001 +0.61(+0.92%)
Jun 28, 2018 65.40 66.21 65.40 66.12 364,410 +0.79(+1.21%)
Jun 27, 2018 64.89 65.69 64.75 65.33 697,001 +0.44(+0.67%)
Jun 26, 2018 65.23 65.31 64.87 64.89 998,156 -0.15(-0.23%)
Jun 25, 2018 65.35 65.57 64.54 65.04 681,071 -0.34(-0.52%)
Jun 22, 2018 64.99 65.63 64.64 65.38 488,042 +0.48(+0.74%)
Jun 21, 2018 64.94 65.41 64.54 64.90 323,367 -0.08(-0.12%)
Jun 20, 2018 64.40 65.33 64.40 64.98 295,794 +0.56(+0.86%)
Jun 19, 2018 64.91 65.20 64.32 64.42 674,559 -0.67(-1.02%)
Jun 18, 2018 64.79 65.24 64.26 65.09 1,303,745 +0.13(+0.20%)
Jun 15, 2018 65.44 64.79 64.96 787,523 -0.33(-0.50%)
Jun 14, 2018 65.33 65.69 65.16 65.29 658,254 +0.26(+0.40%)
Jun 13, 2018 66.13 66.56 64.82 65.03 603,631 -0.95(-1.45%)
Jun 12, 2018 65.85 66.48 65.70 65.99 461,150 +0.00(+0.00%)
Jun 11, 2018 66.39 66.48 65.82 65.99 419,503 -0.39(-0.58%)
Jun 08, 2018 66.45 66.60 66.01 66.37 433,659 -0.03(-0.05%)
Jun 07, 2018 66.50 66.75 65.99 66.40 756,234 +0.01(+0.02%)
Jun 06, 2018 66.03 66.39 754,474 -0.07(-0.10%)
Jun 05, 2018 66.75 66.77 66.23 66.46 802,083 -0.24(-0.36%)
Jun 04, 2018 65.64 66.78 65.07 66.70 1,013,978 +1.27(+1.95%)
Jun 01, 2018 65.04 65.65 64.41 65.43 613,058 +0.66(+1.01%)
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%)
Mar 01, 2018 54.56 55.50 54.29 54.75 547,509 +0.06(+0.11%)
Feb 28, 2018 54.51 55.32 54.27 54.69 838,723 +0.43(+0.80%)
Feb 27, 2018 55.42 55.42 54.02 54.26 412,755 -1.10(-1.98%)
Feb 26, 2018 55.75 55.80 54.87 55.35 453,479 -0.20(-0.36%)
Feb 23, 2018 54.74 55.56 54.48 55.55 377,630 +1.14(+2.09%)
Feb 22, 2018 54.56 54.42 447,134 +0.62(+1.16%)
Feb 21, 2018 54.43 54.88 53.76 53.79 537,907 -0.55(-1.02%)
Feb 20, 2018 55.20 55.69 54.33 54.35 602,491 -1.09(-1.96%)
Feb 16, 2018 55.43 55.43 55.43 0 -0.01(-0.02%)
Feb 15, 2018 54.71 55.53 54.52 55.44 661,376 +0.92(+1.69%)
Feb 14, 2018 53.93 54.63 53.30 54.52 585,168 +0.19(+0.35%)
Feb 13, 2018 53.64 54.51 53.45 54.34 717,389 +0.54(+1.01%)
Feb 12, 2018 53.93 54.17 51.98 53.79 689,745 +0.06(+0.11%)
Feb 09, 2018 52.33 54.08 51.96 53.73 695,216 +1.67(+3.21%)
Feb 08, 2018 53.65 54.40 52.03 52.06 939,385 -1.54(-2.88%)
Feb 07, 2018 54.02 54.55 53.59 53.61 965,976 -0.63(-1.17%)
Feb 06, 2018 54.49 55.30 53.35 54.24 1,043,449 -1.91(-3.40%)
Feb 05, 2018 57.45 55.20 56.14 947,890 -1.23(-2.14%)
Feb 02, 2018 52.50 57.85 52.50 57.37 1,050,093 -0.50(-0.87%)
Feb 01, 2018 58.48 59.15 57.78 57.87 772,232 -0.61(-1.05%)
Jan 31, 2018 57.51 58.49 57.45 58.49 832,771 +1.14(+1.98%)
Jan 30, 2018 57.27 57.40 56.85 57.35 593,549 -0.15(-0.26%)
Jan 29, 2018 57.97 58.03 56.95 57.50 564,982 -0.61(-1.05%)
Jan 26, 2018 58.43 58.54 57.80 58.11 481,547 -0.27(-0.46%)
Jan 25, 2018 58.41 58.44 57.88 58.38 521,471 +0.15(+0.25%)
Jan 24, 2018 58.20 58.28 57.80 58.23 536,085 +0.01(+0.02%)
Jan 23, 2018 57.87 58.25 57.70 58.22 581,064 +0.50(+0.87%)
Jan 22, 2018 56.35 57.73 56.34 57.72 905,216 +1.39(+2.47%)
Jan 19, 2018 55.71 56.33 55.51 56.32 640,702 +0.76(+1.37%)
Jan 18, 2018 56.40 56.40 55.48 55.56 406,260 -0.90(-1.59%)
Jan 17, 2018 56.20 56.72 56.08 56.46 446,395 +0.39(+0.69%)
Jan 16, 2018 56.07 56.58 55.83 56.08 485,467 +0.26(+0.46%)
Jan 12, 2018 55.82 55.82 55.82 0 +0.15(+0.27%)
Jan 11, 2018 55.82 56.04 55.58 55.67 454,876 -0.07(-0.12%)
Jan 10, 2018 56.63 55.57 55.74 612,919 -0.89(-1.57%)
Jan 09, 2018 56.85 57.27 56.48 56.63 540,896 +0.13(+0.23%)
Jan 08, 2018 56.30 56.55 56.15 56.50 483,641 +0.19(+0.33%)
Jan 05, 2018 56.65 56.85 56.22 56.31 531,079 -0.19(-0.33%)
Jan 04, 2018 57.17 57.36 56.48 56.50 412,430 -0.72(-1.26%)
Jan 03, 2018 57.44 57.68 56.92 57.22 455,426 -0.12(-0.21%)
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.