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, 2016 43.98 44.15 43.52 44.04 892,486 -0.39(-0.88%)
Nov 29, 2016 43.66 44.63 43.66 44.43 762,645 +0.83(+1.91%)
Nov 28, 2016 43.20 43.89 43.11 43.60 698,051 +0.41(+0.95%)
Nov 25, 2016 43.15 43.71 43.00 43.18 272,730 +0.13(+0.31%)
Nov 23, 2016 43.05 43.05 43.05 0 -0.21(-0.49%)
Nov 22, 2016 42.40 43.30 42.40 43.26 894,917 +0.91(+2.15%)
Nov 21, 2016 42.68 42.92 42.26 42.35 588,526 -0.08(-0.18%)
Nov 18, 2016 42.15 42.49 42.15 42.43 661,363 +0.37(+0.89%)
Nov 17, 2016 42.19 42.68 41.96 42.05 407,076 -0.11(-0.25%)
Nov 16, 2016 42.15 42.29 41.69 42.16 769,949 +0.00(+0.00%)
Nov 15, 2016 42.51 42.95 42.04 42.16 1,202,111 -0.15(-0.36%)
Nov 14, 2016 41.61 42.31 41.17 42.31 1,240,003 +0.65(+1.56%)
Nov 11, 2016 41.98 42.27 41.63 41.66 976,602 -0.34(-0.80%)
Nov 10, 2016 43.02 43.02 41.36 42.00 709,504 -1.07(-2.49%)
Nov 09, 2016 43.12 43.48 42.26 43.07 460,390 -0.94(-2.13%)
Nov 08, 2016 43.87 44.14 43.66 44.01 349,281 +0.18(+0.42%)
Nov 07, 2016 43.74 44.05 43.42 43.83 578,876 +0.79(+1.83%)
Nov 04, 2016 43.42 43.84 42.80 43.04 672,340 +0.15(+0.36%)
Nov 03, 2016 43.12 43.50 42.85 42.89 564,308 -0.25(-0.58%)
Nov 02, 2016 43.97 43.97 43.10 43.14 537,466 -0.82(-1.87%)
Nov 01, 2016 44.65 44.66 43.44 43.96 408,733 -0.84(-1.88%)
Oct 31, 2016 44.07 44.85 43.82 44.80 695,888 +0.94(+2.14%)
Oct 28, 2016 44.09 44.37 43.56 43.86 402,207 -0.12(-0.26%)
Oct 27, 2016 44.66 44.66 43.81 43.98 522,724 -0.70(-1.57%)
Oct 26, 2016 45.18 45.20 44.48 44.68 373,544 -0.81(-1.79%)
Oct 25, 2016 45.47 45.58 45.21 45.49 489,110 -0.19(-0.42%)
Oct 24, 2016 45.94 45.96 45.26 45.68 418,732 +0.35(+0.76%)
Oct 21, 2016 45.13 45.45 45.13 45.34 239,037 -0.10(-0.21%)
Oct 20, 2016 45.18 45.60 45.01 45.44 468,521 +0.24(+0.53%)
Oct 19, 2016 44.98 45.28 44.87 45.20 311,208 +0.12(+0.28%)
Oct 18, 2016 45.12 45.78 44.83 45.07 376,015 +0.40(+0.90%)
Oct 17, 2016 44.79 45.33 44.66 44.67 738,507 +0.06(+0.13%)
Oct 14, 2016 44.67 44.98 44.18 44.61 561,079 -0.05(-0.11%)
Oct 13, 2016 43.80 44.88 43.62 44.66 538,828 +0.80(+1.84%)
Oct 12, 2016 43.44 43.99 43.43 43.85 378,364 +0.43(+0.99%)
Oct 11, 2016 44.06 44.20 43.24 43.42 480,051 -0.78(-1.76%)
Oct 10, 2016 43.68 44.30 43.40 44.20 537,001 +0.70(+1.61%)
Oct 07, 2016 43.92 44.53 43.24 43.50 861,707 -0.25(-0.57%)
Oct 06, 2016 43.50 43.97 42.99 43.75 462,378 +0.00(+0.00%)
Oct 05, 2016 45.42 45.48 43.65 43.75 733,746 -1.46(-3.22%)
Oct 04, 2016 45.57 45.67 44.94 45.21 879,431 -0.37(-0.82%)
Oct 03, 2016 46.01 46.15 45.45 45.58 579,035 -0.67(-1.44%)
Sep 30, 2016 46.67 46.94 46.24 46.24 521,305 -0.24(-0.51%)
Sep 29, 2016 46.98 47.03 46.28 46.48 368,297 -0.65(-1.37%)
Sep 28, 2016 46.57 47.17 46.52 47.13 431,200 +0.54(+1.17%)
Sep 27, 2016 47.33 47.35 46.55 46.59 569,185 -0.55(-1.17%)
Sep 26, 2016 46.76 47.31 46.65 47.14 401,539 +0.27(+0.57%)
Sep 23, 2016 46.84 47.06 46.24 46.87 346,163 -0.06(-0.12%)
Sep 22, 2016 46.50 46.93 46.47 46.93 408,755 +0.91(+1.99%)
Sep 21, 2016 45.28 46.08 44.84 46.02 444,031 +0.79(+1.75%)
Sep 20, 2016 45.75 46.06 45.21 45.22 415,676 -0.18(-0.40%)
Sep 19, 2016 45.05 45.45 45.02 45.41 399,831 +0.54(+1.21%)
Sep 16, 2016 44.56 44.92 44.30 44.86 866,245 +0.21(+0.47%)
Sep 15, 2016 44.41 44.72 44.07 44.65 838,099 +0.37(+0.84%)
Sep 14, 2016 44.31 44.41 44.04 44.28 613,819 +0.15(+0.35%)
Sep 13, 2016 45.30 45.30 43.99 44.13 772,822 -1.34(-2.95%)
Sep 12, 2016 45.10 45.59 45.02 45.47 587,496 +0.27(+0.59%)
Sep 09, 2016 46.42 46.42 45.19 45.21 715,132 -1.80(-3.83%)
Sep 08, 2016 47.33 47.41 46.84 47.01 508,795 -0.64(-1.34%)
Sep 07, 2016 47.19 47.68 46.96 47.64 741,746 +0.41(+0.87%)
Sep 06, 2016 46.95 47.23 46.61 47.23 674,690 +0.37(+0.79%)
Sep 02, 2016 46.43 46.86 46.86 46.86 715,591 +0.61(+1.32%)
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.