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 (%)
Jan 31, 2017 42.70 43.28 42.62 43.11 1,158,097 +0.49(+1.15%)
Jan 30, 2017 43.68 43.68 42.40 42.62 1,653,966 -1.12(-2.56%)
Jan 27, 2017 45.47 45.52 43.58 43.74 1,393,546 -1.75(-3.84%)
Jan 26, 2017 46.23 46.45 45.38 45.48 645,810 -0.72(-1.57%)
Jan 25, 2017 46.56 46.60 46.11 46.21 516,730 -0.35(-0.75%)
Jan 24, 2017 46.91 47.09 46.38 46.56 934,768 -0.34(-0.72%)
Jan 23, 2017 46.70 46.99 46.59 46.89 464,998 +0.19(+0.41%)
Jan 20, 2017 46.43 46.81 46.37 46.70 359,510 +0.24(+0.52%)
Jan 19, 2017 46.50 46.58 46.10 46.46 477,928 -0.27(-0.58%)
Jan 18, 2017 46.27 46.89 46.27 46.73 446,218 +0.34(+0.73%)
Jan 17, 2017 46.18 46.44 45.89 46.39 756,041 +0.34(+0.73%)
Jan 13, 2017 46.05 46.05 46.05 0 +0.11(+0.23%)
Jan 12, 2017 45.71 45.98 45.10 45.95 481,974 +0.24(+0.53%)
Jan 11, 2017 45.87 46.03 45.64 45.71 535,440 -0.29(-0.63%)
Jan 10, 2017 46.27 46.43 45.96 46.00 691,413 -0.33(-0.71%)
Jan 09, 2017 46.78 46.92 46.26 46.32 821,159 -0.40(-0.85%)
Jan 06, 2017 46.84 47.09 46.61 46.72 609,987 -0.24(-0.51%)
Jan 05, 2017 45.97 47.11 45.73 46.96 528,206 +0.06(+0.12%)
Jan 04, 2017 46.41 47.02 46.28 46.90 611,642 +0.72(+1.57%)
Jan 03, 2017 46.41 46.51 45.79 46.18 636,135 -0.01(-0.02%)
Dec 30, 2016 46.19 46.19 46.19 0 +0.41(+0.89%)
Dec 29, 2016 45.15 45.87 45.05 45.78 778,270 +0.77(+1.71%)
Dec 28, 2016 45.41 45.42 44.70 45.01 367,735 -0.34(-0.74%)
Dec 27, 2016 45.25 45.44 45.05 45.35 379,773 +0.09(+0.19%)
Dec 23, 2016 45.26 45.26 45.26 0 +0.05(+0.11%)
Dec 22, 2016 45.41 45.41 44.90 45.21 522,605 -0.11(-0.23%)
Dec 21, 2016 45.34 45.86 45.07 45.32 1,267,081 +0.07(+0.15%)
Dec 20, 2016 45.21 45.65 45.04 45.25 695,990 -0.06(-0.13%)
Dec 19, 2016 45.21 45.44 44.95 45.31 602,647 +0.33(+0.72%)
Dec 16, 2016 44.80 45.29 44.64 44.99 1,781,974 +0.62(+1.40%)
Dec 15, 2016 44.52 45.05 44.18 44.36 964,819 -0.28(-0.62%)
Dec 14, 2016 45.71 45.82 44.59 44.64 695,969 -1.03(-2.27%)
Dec 13, 2016 45.63 45.89 45.04 45.68 1,018,788 +0.22(+0.48%)
Dec 12, 2016 45.13 45.55 45.08 45.45 536,279 +0.15(+0.34%)
Dec 09, 2016 45.54 45.95 45.25 45.30 420,953 -0.18(-0.40%)
Dec 08, 2016 44.98 45.59 44.76 45.48 755,091 +0.34(+0.74%)
Dec 07, 2016 44.33 45.24 44.18 45.15 676,065 +0.92(+2.08%)
Dec 06, 2016 44.03 44.39 43.78 44.23 613,572 +0.24(+0.54%)
Dec 05, 2016 43.71 44.05 43.25 43.99 625,061 +0.42(+0.97%)
Dec 02, 2016 43.50 44.21 43.35 43.57 918,838 +0.33(+0.75%)
Dec 01, 2016 43.74 43.78 42.84 43.24 820,277 -0.80(-1.81%)
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%)
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.