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 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%)
Sep 01, 2015 29.17 29.43 28.73 28.95 1,031,045 -0.74(-2.49%)
Aug 31, 2015 30.21 30.29 29.68 29.69 1,107,928 -0.68(-2.25%)
Aug 28, 2015 30.27 30.46 29.95 30.37 727,209 +0.09(+0.31%)
Aug 27, 2015 29.95 30.53 29.74 30.28 770,242 +0.50(+1.68%)
Aug 26, 2015 29.67 29.85 29.06 29.78 886,948 +0.83(+2.87%)
Aug 25, 2015 30.51 30.51 28.93 28.95 880,813 -0.68(-2.31%)
Aug 24, 2015 30.27 30.81 29.31 29.63 1,281,283 -1.71(-5.46%)
Aug 21, 2015 31.62 31.87 31.29 31.34 698,729 -0.71(-2.22%)
Aug 20, 2015 32.03 32.32 31.82 32.05 541,648 -0.10(-0.32%)
Aug 19, 2015 32.37 32.48 32.05 32.16 901,819 -0.36(-1.11%)
Aug 18, 2015 32.61 32.69 32.47 32.52 803,629 -0.23(-0.71%)
Aug 17, 2015 32.52 32.75 32.23 32.75 423,160 +0.27(+0.83%)
Aug 14, 2015 32.15 32.53 31.96 32.48 564,267 +0.33(+1.04%)
Aug 13, 2015 32.19 32.41 31.89 32.15 586,888 -0.24(-0.74%)
Aug 12, 2015 31.83 32.42 31.75 32.39 1,165,545 +0.41(+1.27%)
Aug 11, 2015 31.78 32.16 31.65 31.98 655,871 +0.14(+0.44%)
Aug 10, 2015 32.17 32.26 31.68 31.84 687,374 -0.15(-0.46%)
Aug 07, 2015 31.80 32.06 31.42 31.99 678,974 +0.08(+0.26%)
Aug 06, 2015 31.81 31.99 31.20 31.91 964,248 +0.09(+0.29%)
Aug 05, 2015 32.10 32.21 31.67 31.81 805,878 -0.20(-0.64%)
Aug 04, 2015 32.09 32.43 31.93 32.02 738,634 -0.04(-0.12%)
Aug 03, 2015 32.19 32.28 31.89 32.05 781,123 -0.08(-0.26%)
Jul 31, 2015 31.20 32.35 31.20 32.14 1,869,082 +0.83(+2.66%)
Jul 30, 2015 31.58 31.58 31.01 31.30 674,640 -0.07(-0.24%)
Jul 29, 2015 31.15 31.52 30.89 31.38 641,122 +0.21(+0.68%)
Jul 28, 2015 31.06 31.23 30.83 31.17 778,927 +0.11(+0.36%)
Jul 27, 2015 31.22 31.57 30.97 31.05 706,753 -0.14(-0.44%)
Jul 24, 2015 30.98 31.42 30.94 31.19 756,618 +0.15(+0.48%)
Jul 23, 2015 31.50 31.65 30.81 31.05 667,071 -0.47(-1.50%)
Jul 22, 2015 31.67 31.91 31.49 31.52 758,751 -0.16(-0.50%)
Jul 21, 2015 31.37 31.76 31.18 31.67 1,983,322 +0.30(+0.94%)
Jul 20, 2015 30.94 31.40 30.86 31.38 950,435 +0.34(+1.10%)
Jul 17, 2015 31.15 31.26 30.91 31.04 941,425 -0.18(-0.59%)
Jul 16, 2015 31.01 31.28 30.79 31.22 579,652 +0.31(+0.99%)
Jul 15, 2015 30.90 31.18 30.78 30.92 708,935 -0.09(-0.30%)
Jul 14, 2015 31.02 31.18 30.82 31.01 492,646 -0.02(-0.06%)
Jul 13, 2015 31.02 31.34 30.86 31.03 967,247 +0.16(+0.51%)
Jul 10, 2015 30.63 31.12 30.44 30.87 892,779 +0.33(+1.09%)
Jul 09, 2015 30.41 30.82 30.41 30.54 870,719 -0.10(-0.33%)
Jul 08, 2015 30.86 30.93 30.42 30.64 811,489 -0.34(-1.10%)
Jul 07, 2015 30.55 31.04 30.44 30.98 1,730,882 +0.56(+1.85%)
Jul 06, 2015 29.93 30.44 29.87 30.42 1,637,472 +0.31(+1.04%)
Jul 02, 2015 29.87 30.10 30.10 30.10 1,337,114 +0.49(+1.65%)
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.