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 (%)
Feb 29, 2016 34.30 34.77 33.96 34.01 1,586,000 -0.23(-0.69%)
Feb 26, 2016 34.50 34.71 34.18 34.24 902,025 -0.28(-0.82%)
Feb 25, 2016 33.92 34.53 33.92 34.52 803,174 +0.83(+2.45%)
Feb 24, 2016 33.74 33.96 33.45 33.70 715,433 -0.20(-0.58%)
Feb 23, 2016 33.70 34.16 33.69 33.89 778,572 +0.01(+0.03%)
Feb 22, 2016 33.83 34.15 33.80 33.89 631,099 +0.32(+0.95%)
Feb 19, 2016 32.98 33.71 32.98 33.57 673,593 +0.43(+1.30%)
Feb 18, 2016 33.12 33.36 32.80 33.13 881,171 +0.10(+0.31%)
Feb 17, 2016 33.03 33.38 32.71 33.03 917,653 +0.18(+0.54%)
Feb 16, 2016 32.53 32.99 32.37 32.85 923,067 +0.57(+1.78%)
Feb 12, 2016 32.30 32.28 32.28 32.28 689,584 +0.24(+0.76%)
Feb 11, 2016 32.34 32.69 31.76 32.03 1,018,729 -0.75(-2.29%)
Feb 10, 2016 32.28 33.32 32.04 32.79 924,536 +0.71(+2.23%)
Feb 09, 2016 32.42 32.69 31.87 32.07 1,158,336 -0.68(-2.07%)
Feb 08, 2016 33.49 33.55 32.38 32.75 907,304 -0.96(-2.84%)
Feb 05, 2016 33.36 34.54 33.36 33.71 1,441,734 +0.83(+2.51%)
Feb 04, 2016 33.24 33.46 32.77 32.88 1,169,081 -0.48(-1.44%)
Feb 03, 2016 33.49 33.81 33.17 33.36 691,083 +0.03(+0.08%)
Feb 02, 2016 33.92 33.92 33.23 33.33 988,858 -0.59(-1.75%)
Feb 01, 2016 33.46 34.14 33.43 33.92 590,818 +0.29(+0.87%)
Jan 29, 2016 33.37 33.73 33.10 33.63 847,553 +0.57(+1.73%)
Jan 28, 2016 33.25 33.61 32.96 33.06 549,871 +0.03(+0.09%)
Jan 27, 2016 33.40 33.41 32.80 33.03 636,308 -0.53(-1.57%)
Jan 26, 2016 33.09 33.56 32.88 33.56 870,099 +0.56(+1.71%)
Jan 25, 2016 33.02 33.59 32.79 32.99 846,095 -0.04(-0.11%)
Jan 22, 2016 32.49 33.05 32.45 33.03 848,087 +0.93(+2.90%)
Jan 21, 2016 32.14 32.59 31.82 32.10 677,858 +0.16(+0.50%)
Jan 20, 2016 32.33 32.67 30.89 31.94 1,007,183 -0.67(-2.05%)
Jan 19, 2016 32.99 33.02 32.45 32.61 1,078,189 -0.08(-0.23%)
Jan 15, 2016 32.41 32.68 32.68 32.68 1,140,368 -0.56(-1.70%)
Jan 14, 2016 33.72 33.85 33.21 33.25 907,762 -0.29(-0.87%)
Jan 13, 2016 34.14 34.59 33.44 33.54 651,512 -0.60(-1.76%)
Jan 12, 2016 34.74 34.74 33.89 34.14 789,244 -0.23(-0.68%)
Jan 11, 2016 34.09 34.58 33.80 34.37 1,069,966 +0.41(+1.22%)
Jan 08, 2016 34.51 34.60 33.90 33.96 1,211,574 -0.37(-1.07%)
Jan 07, 2016 34.94 35.14 34.30 34.33 935,759 -1.24(-3.49%)
Jan 06, 2016 35.25 35.61 35.09 35.57 806,639 +0.08(+0.24%)
Jan 05, 2016 34.52 35.61 34.39 35.48 1,524,089 +1.19(+3.48%)
Jan 04, 2016 34.99 34.99 33.92 34.29 1,245,447 -0.83(-2.36%)
Dec 31, 2015 35.30 35.12 35.12 35.12 798,130 -0.18(-0.51%)
Dec 30, 2015 35.43 35.53 35.24 35.30 545,419 -0.08(-0.24%)
Dec 29, 2015 35.24 35.50 35.18 35.38 747,224 +0.26(+0.75%)
Dec 28, 2015 34.76 35.12 34.59 35.12 409,838 +0.30(+0.86%)
Dec 24, 2015 34.88 34.82 34.82 34.82 199,638 +0.01(+0.03%)
Dec 23, 2015 34.76 34.85 34.63 34.81 460,706 +0.16(+0.46%)
Dec 22, 2015 34.43 34.78 34.25 34.65 791,716 +0.39(+1.15%)
Dec 21, 2015 34.42 34.52 33.98 34.25 895,297 +0.13(+0.38%)
Dec 18, 2015 34.90 35.04 34.10 34.12 1,935,637 -1.03(-2.92%)
Dec 17, 2015 35.25 35.40 35.06 35.15 1,088,618 -0.08(-0.24%)
Dec 16, 2015 34.40 35.28 34.26 35.23 1,379,297 +1.00(+2.91%)
Dec 15, 2015 34.21 34.62 34.21 34.23 1,234,265 +0.19(+0.55%)
Dec 14, 2015 33.86 34.08 33.47 34.05 1,205,526 +0.13(+0.38%)
Dec 11, 2015 32.75 34.17 32.75 33.92 1,454,122 -0.48(-1.41%)
Dec 10, 2015 34.67 34.80 34.29 34.40 548,158 -0.21(-0.62%)
Dec 09, 2015 34.90 35.16 34.40 34.62 897,524 -0.47(-1.33%)
Dec 08, 2015 35.17 35.31 34.96 35.08 597,964 -0.24(-0.69%)
Dec 07, 2015 35.13 35.41 35.09 35.32 737,891 +0.07(+0.21%)
Dec 04, 2015 34.56 35.33 34.20 35.25 1,063,094 +0.83(+2.41%)
Dec 03, 2015 35.01 35.14 34.34 34.42 735,471 -0.67(-1.91%)
Dec 02, 2015 36.04 36.05 35.02 35.09 912,193 -0.89(-2.49%)
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.