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 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.