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 (%)
Aug 31, 2017 56.38 57.09 56.28 56.99 465,823 +0.70(+1.25%)
Aug 30, 2017 55.86 56.31 55.54 56.29 398,869 +0.42(+0.75%)
Aug 29, 2017 56.13 56.38 55.79 55.87 298,347 -0.27(-0.49%)
Aug 28, 2017 56.60 56.69 55.95 56.14 402,718 -0.34(-0.61%)
Aug 25, 2017 56.46 56.76 56.32 56.48 380,346 +0.39(+0.70%)
Aug 24, 2017 56.66 56.96 56.02 56.09 569,497 -0.36(-0.64%)
Aug 23, 2017 55.84 56.60 55.58 56.45 276,056 +0.52(+0.93%)
Aug 22, 2017 56.31 56.40 55.91 55.93 367,185 -0.29(-0.52%)
Aug 21, 2017 55.78 56.45 55.52 56.23 324,596 +0.48(+0.86%)
Aug 18, 2017 55.45 56.04 54.97 55.75 412,507 +0.16(+0.28%)
Aug 17, 2017 55.97 56.27 55.55 55.59 289,445 -0.47(-0.84%)
Aug 16, 2017 55.91 56.27 55.80 56.06 379,565 +0.27(+0.49%)
Aug 15, 2017 55.35 55.86 54.95 55.79 443,236 +0.41(+0.74%)
Aug 14, 2017 54.42 55.44 54.33 55.38 361,330 +1.23(+2.27%)
Aug 11, 2017 53.63 54.17 53.59 54.15 455,871 +0.22(+0.42%)
Aug 10, 2017 53.91 54.21 53.71 53.92 232,616 -0.16(-0.29%)
Aug 09, 2017 54.54 54.56 53.79 54.08 498,475 -0.36(-0.66%)
Aug 08, 2017 54.42 54.97 54.10 54.44 685,881 -0.02(-0.04%)
Aug 07, 2017 55.48 55.48 54.28 54.46 334,439 -1.00(-1.80%)
Aug 04, 2017 55.29 55.94 55.07 55.46 500,923 +0.33(+0.60%)
Aug 03, 2017 55.35 55.53 54.90 55.12 364,640 -0.39(-0.70%)
Aug 02, 2017 55.49 55.65 55.11 55.51 296,137 -0.15(-0.26%)
Aug 01, 2017 55.13 55.74 55.05 55.66 363,641 +0.63(+1.15%)
Jul 31, 2017 55.17 55.39 54.50 55.03 317,939 -0.05(-0.09%)
Jul 28, 2017 55.19 55.38 55.03 55.07 347,433 -0.11(-0.19%)
Jul 27, 2017 55.00 55.42 54.59 55.18 446,871 +0.00(+0.00%)
Jul 26, 2017 54.41 55.41 54.31 55.18 408,077 +0.72(+1.33%)
Jul 25, 2017 53.97 54.51 53.61 54.46 718,202 +0.49(+0.90%)
Jul 24, 2017 53.77 54.11 53.45 53.97 298,062 +0.20(+0.36%)
Jul 21, 2017 53.87 54.01 53.35 53.78 307,872 -0.02(-0.04%)
Jul 20, 2017 54.65 54.77 53.79 53.80 421,775 -0.80(-1.47%)
Jul 19, 2017 54.08 54.72 53.95 54.60 704,185 +0.64(+1.19%)
Jul 18, 2017 52.93 53.95 52.75 53.95 769,683 +0.97(+1.82%)
Jul 17, 2017 52.23 53.08 52.07 52.98 534,688 +0.78(+1.50%)
Jul 14, 2017 52.31 52.49 52.14 52.20 434,948 +0.27(+0.53%)
Jul 13, 2017 52.37 52.48 51.76 51.93 343,601 -0.37(-0.71%)
Jul 12, 2017 51.89 52.38 51.89 52.30 364,925 +0.80(+1.56%)
Jul 11, 2017 51.25 51.52 50.85 51.50 376,782 +0.24(+0.48%)
Jul 10, 2017 51.82 51.95 51.23 51.26 397,652 -0.51(-0.98%)
Jul 07, 2017 51.15 51.92 51.06 51.76 402,720 +0.71(+1.40%)
Jul 06, 2017 51.83 51.94 50.98 51.05 509,522 -1.06(-2.04%)
Jul 05, 2017 52.62 52.64 51.89 52.12 373,386 -0.50(-0.95%)
Jul 03, 2017 52.36 52.74 51.93 52.61 159,163 +0.42(+0.80%)
Jun 30, 2017 52.22 52.43 52.09 52.19 420,639 +0.11(+0.21%)
Jun 29, 2017 52.31 52.62 51.90 52.09 630,795 -0.57(-1.08%)
Jun 28, 2017 52.78 52.88 52.46 52.65 540,411 +0.11(+0.20%)
Jun 27, 2017 53.27 53.72 52.54 52.55 593,377 -0.87(-1.64%)
Jun 26, 2017 53.52 53.62 53.06 53.42 484,879 +0.22(+0.42%)
Jun 23, 2017 53.00 53.71 52.95 53.20 869,729 +0.19(+0.37%)
Jun 22, 2017 52.82 53.07 52.63 53.00 399,415 +0.16(+0.29%)
Jun 21, 2017 52.83 52.97 52.63 52.85 519,707 +0.06(+0.11%)
Jun 20, 2017 53.37 53.48 52.34 52.79 327,995 -0.52(-0.98%)
Jun 19, 2017 53.21 53.34 52.89 53.31 315,646 +0.15(+0.27%)
Jun 16, 2017 53.51 53.64 52.92 53.17 731,418 -0.42(-0.78%)
Jun 15, 2017 53.30 53.90 53.18 53.58 328,779 -0.02(-0.04%)
Jun 14, 2017 53.76 54.08 53.24 53.60 440,757 +0.32(+0.60%)
Jun 13, 2017 53.37 53.45 52.87 53.28 738,184 -0.19(-0.36%)
Jun 12, 2017 52.76 53.66 52.76 53.48 670,986 +0.66(+1.25%)
Jun 09, 2017 52.20 52.88 51.88 52.82 573,168 +0.68(+1.30%)
Jun 08, 2017 52.11 52.27 51.44 52.14 957,824 +0.04(+0.07%)
Jun 07, 2017 52.05 52.21 51.83 52.10 458,123 +0.04(+0.07%)
Jun 06, 2017 52.14 52.29 51.80 52.06 399,221 -0.05(-0.09%)
Jun 05, 2017 52.18 52.36 51.82 52.11 258,461 -0.11(-0.20%)
Jun 02, 2017 51.83 52.30 51.69 52.22 449,002 +0.66(+1.28%)
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.