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 (%)
Nov 30, 2015 36.00 36.08 35.47 35.59 747,602 -0.30(-0.83%)
Nov 27, 2015 35.49 35.98 35.49 35.88 217,871 +0.30(+0.84%)
Nov 25, 2015 35.45 35.59 35.59 35.59 399,344 +0.12(+0.34%)
Nov 24, 2015 35.25 35.57 35.03 35.46 772,237 +0.01(+0.03%)
Nov 23, 2015 35.38 35.63 35.31 35.45 401,206 +0.07(+0.21%)
Nov 20, 2015 34.94 35.44 34.81 35.38 405,461 +0.61(+1.74%)
Nov 19, 2015 34.59 34.95 34.50 34.77 418,000 +0.22(+0.65%)
Nov 18, 2015 34.19 34.59 33.87 34.55 572,326 +0.50(+1.48%)
Nov 17, 2015 33.94 34.46 33.77 34.05 662,217 +0.04(+0.11%)
Nov 16, 2015 33.66 34.03 33.46 34.01 685,563 +0.40(+1.19%)
Nov 13, 2015 33.94 34.18 33.60 33.61 449,755 -0.29(-0.85%)
Nov 12, 2015 34.21 34.36 33.88 33.90 524,321 -0.42(-1.22%)
Nov 11, 2015 34.41 34.44 34.21 34.32 688,052 +0.07(+0.19%)
Nov 10, 2015 33.86 34.51 33.68 34.25 826,810 +0.36(+1.07%)
Nov 09, 2015 34.29 34.35 33.66 33.89 873,486 -0.62(-1.78%)
Nov 06, 2015 34.76 34.82 34.17 34.50 1,080,311 -0.62(-1.78%)
Nov 05, 2015 34.86 35.17 34.76 35.13 537,620 +0.22(+0.64%)
Nov 04, 2015 35.07 35.29 34.82 34.90 573,776 -0.19(-0.53%)
Nov 03, 2015 35.12 35.23 34.84 35.09 707,187 -0.16(-0.45%)
Nov 02, 2015 34.63 35.25 34.49 35.25 996,818 +0.64(+1.86%)
Oct 30, 2015 34.95 35.19 34.44 34.61 1,540,659 -0.19(-0.54%)
Oct 29, 2015 34.80 34.94 34.57 34.79 806,027 -0.09(-0.27%)
Oct 28, 2015 34.55 35.00 34.20 34.89 1,092,188 +0.32(+0.92%)
Oct 27, 2015 34.60 34.80 34.29 34.57 946,964 -0.08(-0.24%)
Oct 26, 2015 34.52 34.70 34.16 34.65 778,960 +0.18(+0.51%)
Oct 23, 2015 34.56 34.76 34.21 34.48 1,164,367 -0.02(-0.05%)
Oct 22, 2015 34.18 34.63 34.18 34.49 978,061 +0.43(+1.26%)
Oct 21, 2015 34.14 34.38 33.92 34.07 837,062 +0.01(+0.03%)
Oct 20, 2015 33.86 34.30 33.73 34.06 2,226,985 +0.12(+0.36%)
Oct 19, 2015 33.29 33.94 33.28 33.94 900,479 +0.53(+1.59%)
Oct 16, 2015 33.34 33.47 33.16 33.40 1,209,485 +0.13(+0.39%)
Oct 15, 2015 32.72 33.28 32.52 33.27 1,146,595 +0.62(+1.91%)
Oct 14, 2015 33.12 33.12 32.57 32.65 656,113 -0.36(-1.10%)
Oct 13, 2015 33.08 33.43 32.88 33.01 865,768 -0.18(-0.53%)
Oct 12, 2015 33.02 33.31 32.76 33.19 574,180 +0.26(+0.79%)
Oct 09, 2015 32.87 32.97 32.17 32.93 558,362 +0.07(+0.23%)
Oct 08, 2015 32.55 32.88 32.47 32.85 683,146 +0.27(+0.83%)
Oct 07, 2015 32.07 32.58 32.00 32.58 749,487 +0.57(+1.78%)
Oct 06, 2015 32.34 32.48 31.96 32.01 1,188,357 -0.42(-1.29%)
Oct 05, 2015 31.91 32.47 31.73 32.43 870,492 +0.66(+2.08%)
Oct 02, 2015 31.51 31.78 31.23 31.77 971,488 +0.18(+0.56%)
Oct 01, 2015 31.50 31.73 31.28 31.59 1,161,976 +0.21(+0.68%)
Sep 30, 2015 31.37 31.47 30.97 31.38 1,828,082 +0.24(+0.78%)
Sep 29, 2015 31.05 31.24 30.87 31.14 1,864,618 +0.18(+0.60%)
Sep 28, 2015 31.01 31.15 30.66 30.95 1,876,585 -0.24(-0.77%)
Sep 25, 2015 31.21 31.40 30.97 31.19 1,351,854 +0.15(+0.48%)
Sep 24, 2015 31.30 31.48 30.84 31.05 792,502 -0.33(-1.06%)
Sep 23, 2015 31.06 31.52 30.93 31.38 712,855 +0.41(+1.31%)
Sep 22, 2015 31.19 31.49 30.92 30.97 1,170,409 -0.57(-1.82%)
Sep 21, 2015 31.42 31.82 31.42 31.54 921,017 +0.24(+0.77%)
Sep 18, 2015 30.76 31.66 30.62 31.30 1,486,353 +0.20(+0.65%)
Sep 17, 2015 30.67 31.63 30.49 31.10 970,964 +0.45(+1.48%)
Sep 16, 2015 30.07 30.75 30.06 30.65 769,656 +0.57(+1.91%)
Sep 15, 2015 30.06 30.12 29.89 30.07 1,362,792 +0.05(+0.15%)
Sep 14, 2015 30.01 30.01 29.80 30.03 1,160,956 +0.32(+1.09%)
Sep 11, 2015 29.24 29.75 29.21 29.71 1,320,678 +0.39(+1.32%)
Sep 10, 2015 28.92 29.58 28.92 29.32 636,571 +0.31(+1.05%)
Sep 09, 2015 29.69 29.74 28.99 29.01 627,358 -0.43(-1.44%)
Sep 08, 2015 29.39 29.55 29.25 29.44 513,983 +0.39(+1.34%)
Sep 04, 2015 29.41 29.05 29.05 29.05 455,908 -0.73(-2.45%)
Sep 03, 2015 29.68 30.03 29.58 29.78 512,250 +0.19(+0.66%)
Sep 02, 2015 29.35 29.59 28.95 29.58 878,270 +0.64(+2.20%)
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.