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 (%)
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%)
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.