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 (%)
Mar 31, 2015 31.97 32.18 31.91 32.04 1,225,900 -0.27(-0.83%)
Mar 30, 2015 32.07 32.39 31.83 32.31 1,224,416 +0.45(+1.42%)
Mar 27, 2015 31.68 31.90 31.47 31.86 1,575,376 +0.19(+0.61%)
Mar 26, 2015 31.91 32.09 31.54 31.67 1,665,533 -0.37(-1.15%)
Mar 25, 2015 32.65 32.94 31.93 32.03 1,297,088 -0.58(-1.79%)
Mar 24, 2015 32.78 32.89 32.52 32.62 1,347,210 -0.25(-0.76%)
Mar 23, 2015 32.81 33.14 32.66 32.87 672,487 +0.00(+0.00%)
Mar 20, 2015 32.37 32.91 32.16 32.87 1,591,144 +0.58(+1.80%)
Mar 19, 2015 32.20 32.49 32.07 32.28 631,211 -0.11(-0.34%)
Mar 18, 2015 31.66 32.48 31.51 32.40 574,608 +0.60(+1.89%)
Mar 17, 2015 31.78 31.92 31.58 31.79 373,258 -0.06(-0.17%)
Mar 16, 2015 31.70 31.98 31.66 31.85 899,174 +0.30(+0.94%)
Mar 13, 2015 31.53 31.72 31.27 31.55 573,012 -0.02(-0.06%)
Mar 12, 2015 31.37 31.68 31.19 31.57 1,259,780 +0.39(+1.25%)
Mar 11, 2015 31.33 31.39 30.98 31.18 1,260,226 -0.17(-0.53%)
Mar 10, 2015 31.42 31.51 31.09 31.35 961,450 -0.04(-0.12%)
Mar 09, 2015 31.23 31.47 31.08 31.39 1,217,735 +0.38(+1.22%)
Mar 06, 2015 32.08 32.08 30.96 31.01 1,820,587 -1.49(-4.58%)
Mar 05, 2015 32.54 32.82 32.43 32.50 700,080 +0.04(+0.11%)
Mar 04, 2015 32.99 33.02 32.38 32.46 1,062,102 -0.62(-1.87%)
Mar 03, 2015 33.16 33.31 32.79 33.08 1,095,704 -0.15(-0.45%)
Mar 02, 2015 33.43 33.72 33.07 33.23 851,688 -0.13(-0.39%)
Feb 27, 2015 33.04 33.38 32.96 33.36 1,523,827 +0.27(+0.81%)
Feb 26, 2015 33.21 33.41 32.86 33.09 851,398 -0.13(-0.39%)
Feb 25, 2015 33.29 33.78 33.22 33.22 971,296 -0.06(-0.19%)
Feb 24, 2015 33.67 33.67 33.09 33.28 892,844 -0.54(-1.59%)
Feb 23, 2015 33.55 33.84 33.45 33.82 755,016 +0.30(+0.88%)
Feb 20, 2015 33.28 33.73 33.20 33.52 967,321 +0.22(+0.67%)
Feb 19, 2015 33.77 33.78 33.16 33.30 1,683,189 -0.60(-1.77%)
Feb 18, 2015 33.62 33.95 33.19 33.90 890,451 +0.31(+0.94%)
Feb 17, 2015 33.83 34.16 33.51 33.59 951,673 -0.34(-1.01%)
Feb 13, 2015 33.70 33.93 33.93 33.93 1,675,448 +0.21(+0.63%)
Feb 12, 2015 33.34 33.80 33.17 33.72 2,799,668 +0.50(+1.50%)
Feb 11, 2015 33.62 33.87 33.07 33.22 1,689,402 -0.35(-1.05%)
Feb 10, 2015 33.70 33.79 33.26 33.57 1,822,274 -0.01(-0.03%)
Feb 09, 2015 34.17 34.48 33.57 33.58 1,461,925 -0.57(-1.68%)
Feb 06, 2015 34.58 35.06 33.99 34.15 1,923,114 -0.67(-1.94%)
Feb 05, 2015 34.65 34.91 34.51 34.83 1,089,672 +0.25(+0.72%)
Feb 04, 2015 34.67 34.73 34.35 34.58 1,322,919 -0.27(-0.77%)
Feb 03, 2015 34.68 34.86 34.25 34.85 959,228 +0.18(+0.53%)
Feb 02, 2015 34.95 34.96 33.96 34.66 856,884 -0.25(-0.71%)
Jan 30, 2015 35.45 35.48 34.88 34.91 1,313,687 -0.70(-1.97%)
Jan 29, 2015 35.54 35.65 35.11 35.61 708,150 +0.07(+0.21%)
Jan 28, 2015 35.83 35.89 35.41 35.54 1,842,213 +0.00(+0.00%)
Jan 27, 2015 35.21 35.73 35.10 35.54 1,278,497 +0.19(+0.55%)
Jan 26, 2015 34.91 35.34 34.65 35.34 1,055,357 +0.39(+1.11%)
Jan 23, 2015 35.22 35.35 34.77 34.96 698,659 -0.17(-0.47%)
Jan 22, 2015 34.67 35.12 34.43 35.12 699,544 +0.69(+2.01%)
Jan 21, 2015 34.21 34.52 34.05 34.43 801,632 +0.24(+0.70%)
Jan 20, 2015 34.85 35.00 33.99 34.19 1,230,002 -0.53(-1.52%)
Jan 16, 2015 34.24 34.75 34.19 34.72 851,987 +0.44(+1.29%)
Jan 15, 2015 35.05 35.10 34.18 34.27 1,348,612 -0.40(-1.15%)
Jan 14, 2015 33.43 34.73 33.43 34.67 2,292,771 +0.95(+2.82%)
Jan 13, 2015 33.80 33.89 33.38 33.72 1,848,756 +0.04(+0.11%)
Jan 12, 2015 33.99 34.07 33.66 33.68 1,735,361 -0.22(-0.65%)
Jan 09, 2015 34.01 34.18 33.74 33.90 1,089,237 -0.18(-0.52%)
Jan 08, 2015 33.92 34.09 33.67 34.08 1,278,820 +0.32(+0.96%)
Jan 07, 2015 33.23 33.75 32.95 33.75 1,188,853 +0.73(+2.21%)
Jan 06, 2015 33.27 33.45 32.88 33.02 2,808,146 -0.13(-0.39%)
Jan 05, 2015 33.07 33.56 32.89 33.15 2,530,126 -0.04(-0.11%)
Jan 02, 2015 33.22 33.26 32.85 33.19 1,320,789 +0.22(+0.67%)
Dec 31, 2014 33.74 32.97 32.97 32.97 1,407,420 -0.67(-2.01%)
Dec 30, 2014 33.55 33.87 33.41 33.64 1,123,265 -0.07(-0.22%)
Dec 29, 2014 33.56 33.74 33.53 33.72 1,261,149 +0.21(+0.63%)
Dec 26, 2014 33.30 33.56 33.30 33.50 1,174,671 +0.26(+0.78%)
Dec 24, 2014 33.12 33.25 33.25 33.25 770,122 +0.19(+0.59%)
Dec 23, 2014 33.08 33.26 32.90 33.05 1,781,626 +0.33(+1.02%)
Dec 22, 2014 32.37 32.73 32.25 32.72 1,561,082 +0.23(+0.71%)
Dec 19, 2014 32.33 32.60 32.24 32.49 2,218,879 +0.18(+0.57%)
Dec 18, 2014 32.30 32.50 32.03 32.30 1,818,768 +0.16(+0.49%)
Dec 17, 2014 31.10 32.16 31.07 32.15 1,591,485 +1.18(+3.82%)
Dec 16, 2014 30.73 31.18 30.56 30.96 1,410,832 +0.21(+0.69%)
Dec 15, 2014 31.43 31.46 30.67 30.75 1,424,237 -0.54(-1.71%)
Dec 12, 2014 31.62 31.92 31.28 31.29 1,450,277 -0.57(-1.80%)
Dec 11, 2014 31.86 32.10 31.76 31.86 1,349,628 +0.07(+0.23%)
Dec 10, 2014 31.87 32.05 31.67 31.79 1,102,607 -0.11(-0.35%)
Dec 09, 2014 31.47 31.92 31.39 31.90 1,337,456 +0.13(+0.41%)
Dec 08, 2014 31.61 32.19 31.60 31.77 1,108,505 +0.14(+0.44%)
Dec 05, 2014 31.71 31.81 31.47 31.63 1,118,929 -0.23(-0.73%)
Dec 04, 2014 31.46 31.93 31.28 31.86 1,716,510 +0.43(+1.35%)
Dec 03, 2014 31.62 31.79 31.27 31.43 1,616,127 -0.18(-0.56%)
Dec 02, 2014 31.06 31.71 30.97 31.61 1,863,038 +0.55(+1.76%)
Dec 01, 2014 31.54 31.57 31.05 31.06 1,711,761 -0.49(-1.55%)
Nov 28, 2014 31.74 32.10 31.52 31.55 720,121 -0.10(-0.32%)
Nov 26, 2014 31.26 31.66 31.66 31.66 788,726 +0.37(+1.18%)
Nov 25, 2014 31.23 31.31 31.07 31.29 916,846 +0.06(+0.21%)
Nov 24, 2014 31.24 31.33 31.05 31.22 1,219,268 +0.05(+0.15%)
Nov 21, 2014 31.42 31.49 31.14 31.18 1,432,291 +0.01(+0.03%)
Nov 20, 2014 30.81 31.18 30.79 31.17 1,608,230 +0.28(+0.90%)
Nov 19, 2014 31.17 31.25 30.59 30.89 2,167,334 -0.36(-1.15%)
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.