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 (%)
Sep 29, 2017 56.41 56.70 56.25 56.57 592,026 -0.01(-0.02%)
Sep 28, 2017 56.20 56.58 56.01 56.58 374,420 +0.42(+0.75%)
Sep 27, 2017 56.54 56.56 55.39 56.16 475,786 -0.54(-0.95%)
Sep 26, 2017 57.55 57.55 56.69 56.70 377,840 -0.79(-1.38%)
Sep 25, 2017 57.38 57.79 57.12 57.49 377,341 +0.23(+0.41%)
Sep 22, 2017 57.74 58.30 57.17 57.25 340,815 -0.47(-0.81%)
Sep 21, 2017 58.28 58.55 57.71 57.72 337,767 -0.43(-0.74%)
Sep 20, 2017 58.30 58.39 57.90 58.15 447,175 +0.05(+0.08%)
Sep 19, 2017 58.14 58.28 57.81 58.10 633,454 +0.02(+0.03%)
Sep 18, 2017 58.20 58.38 57.53 58.08 401,303 -0.11(-0.18%)
Sep 15, 2017 58.08 58.28 57.45 58.19 735,169 +0.02(+0.03%)
Sep 14, 2017 57.18 58.31 57.11 58.17 424,795 +0.92(+1.60%)
Sep 13, 2017 57.59 57.64 57.11 57.25 309,867 -0.34(-0.59%)
Sep 12, 2017 58.42 58.62 57.38 57.59 272,080 -0.83(-1.42%)
Sep 11, 2017 57.59 58.54 57.51 58.42 418,751 +1.12(+1.96%)
Sep 08, 2017 56.86 57.68 56.43 57.30 374,061 -0.14(-0.24%)
Sep 07, 2017 57.35 57.90 57.29 57.44 495,561 +0.28(+0.50%)
Sep 06, 2017 57.45 57.64 57.04 57.16 325,241 -0.05(-0.09%)
Sep 05, 2017 57.33 57.59 57.24 57.20 494,194 -0.03(-0.05%)
Sep 01, 2017 57.12 57.37 56.80 57.23 343,586 +0.24(+0.43%)
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%)
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.