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, 2016 37.71 37.88 37.14 37.36 3,490,756 -0.36(-0.95%)
Mar 30, 2016 37.82 37.90 37.64 37.72 3,231,304 +0.12(+0.33%)
Mar 29, 2016 38.07 38.10 37.38 37.60 5,013,648 +0.82(+2.22%)
Mar 28, 2016 36.54 36.85 36.33 36.78 743,318 +0.38(+1.03%)
Mar 24, 2016 36.30 36.40 36.40 36.40 853,467 -0.07(-0.18%)
Mar 23, 2016 36.88 37.10 36.45 36.47 344,683 -0.42(-1.15%)
Mar 22, 2016 36.62 37.12 36.49 36.89 674,044 +0.17(+0.46%)
Mar 21, 2016 37.00 37.37 36.65 36.72 770,439 -0.36(-0.96%)
Mar 18, 2016 37.07 37.12 36.74 37.08 1,366,313 +0.19(+0.51%)
Mar 17, 2016 36.01 37.11 35.84 36.89 799,753 +0.84(+2.32%)
Mar 16, 2016 35.59 36.09 35.36 36.06 1,052,865 +0.27(+0.76%)
Mar 15, 2016 35.55 35.85 35.42 35.78 386,569 +0.06(+0.16%)
Mar 14, 2016 35.71 35.82 35.47 35.73 278,698 -0.11(-0.31%)
Mar 11, 2016 35.48 35.86 35.05 35.84 491,911 +0.74(+2.11%)
Mar 10, 2016 35.41 35.50 34.66 35.10 447,973 -0.08(-0.24%)
Mar 09, 2016 35.18 35.38 35.03 35.18 358,816 +0.06(+0.16%)
Mar 08, 2016 35.45 35.64 35.02 35.13 874,910 -0.42(-1.19%)
Mar 07, 2016 35.47 36.07 35.04 35.55 1,072,967 -0.19(-0.53%)
Mar 04, 2016 35.45 35.79 35.19 35.74 897,487 +0.25(+0.72%)
Mar 03, 2016 35.44 35.52 35.14 35.48 1,421,142 +0.23(+0.67%)
Mar 02, 2016 35.07 35.25 34.53 35.25 1,066,312 +0.17(+0.48%)
Mar 01, 2016 34.36 35.08 34.14 35.08 760,186 +1.07(+3.15%)
Feb 29, 2016 34.30 34.77 33.96 34.01 1,586,000 -0.23(-0.69%)
Feb 26, 2016 34.50 34.71 34.18 34.24 902,025 -0.28(-0.82%)
Feb 25, 2016 33.92 34.53 33.92 34.52 803,174 +0.83(+2.45%)
Feb 24, 2016 33.74 33.96 33.45 33.70 715,433 -0.20(-0.58%)
Feb 23, 2016 33.70 34.16 33.69 33.89 778,572 +0.01(+0.03%)
Feb 22, 2016 33.83 34.15 33.80 33.89 631,099 +0.32(+0.95%)
Feb 19, 2016 32.98 33.71 32.98 33.57 673,593 +0.43(+1.30%)
Feb 18, 2016 33.12 33.36 32.80 33.13 881,171 +0.10(+0.31%)
Feb 17, 2016 33.03 33.38 32.71 33.03 917,653 +0.18(+0.54%)
Feb 16, 2016 32.53 32.99 32.37 32.85 923,067 +0.57(+1.78%)
Feb 12, 2016 32.30 32.28 32.28 32.28 689,584 +0.24(+0.76%)
Feb 11, 2016 32.34 32.69 31.76 32.03 1,018,729 -0.75(-2.29%)
Feb 10, 2016 32.28 33.32 32.04 32.79 924,536 +0.71(+2.23%)
Feb 09, 2016 32.42 32.69 31.87 32.07 1,158,336 -0.68(-2.07%)
Feb 08, 2016 33.49 33.55 32.38 32.75 907,304 -0.96(-2.84%)
Feb 05, 2016 33.36 34.54 33.36 33.71 1,441,734 +0.83(+2.51%)
Feb 04, 2016 33.24 33.46 32.77 32.88 1,169,081 -0.48(-1.44%)
Feb 03, 2016 33.49 33.81 33.17 33.36 691,083 +0.03(+0.08%)
Feb 02, 2016 33.92 33.92 33.23 33.33 988,858 -0.59(-1.75%)
Feb 01, 2016 33.46 34.14 33.43 33.92 590,818 +0.29(+0.87%)
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%)
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.