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 28, 2018 54.51 55.32 54.27 54.69 838,723 +0.43(+0.80%)
Feb 27, 2018 55.42 55.42 54.02 54.26 412,755 -1.10(-1.98%)
Feb 26, 2018 55.75 55.80 54.87 55.35 453,479 -0.20(-0.36%)
Feb 23, 2018 54.74 55.56 54.48 55.55 377,630 +1.14(+2.09%)
Feb 22, 2018 54.56 54.42 447,134 +0.62(+1.16%)
Feb 21, 2018 54.43 54.88 53.76 53.79 537,907 -0.55(-1.02%)
Feb 20, 2018 55.20 55.69 54.33 54.35 602,491 -1.09(-1.96%)
Feb 16, 2018 55.43 55.43 55.43 0 -0.01(-0.02%)
Feb 15, 2018 54.71 55.53 54.52 55.44 661,376 +0.92(+1.69%)
Feb 14, 2018 53.93 54.63 53.30 54.52 585,168 +0.19(+0.35%)
Feb 13, 2018 53.64 54.51 53.45 54.34 717,389 +0.54(+1.01%)
Feb 12, 2018 53.93 54.17 51.98 53.79 689,745 +0.06(+0.11%)
Feb 09, 2018 52.33 54.08 51.96 53.73 695,216 +1.67(+3.21%)
Feb 08, 2018 53.65 54.40 52.03 52.06 939,385 -1.54(-2.88%)
Feb 07, 2018 54.02 54.55 53.59 53.61 965,976 -0.63(-1.17%)
Feb 06, 2018 54.49 55.30 53.35 54.24 1,043,449 -1.91(-3.40%)
Feb 05, 2018 57.45 55.20 56.14 947,890 -1.23(-2.14%)
Feb 02, 2018 52.50 57.85 52.50 57.37 1,050,093 -0.50(-0.87%)
Feb 01, 2018 58.48 59.15 57.78 57.87 772,232 -0.61(-1.05%)
Jan 31, 2018 57.51 58.49 57.45 58.49 832,771 +1.14(+1.98%)
Jan 30, 2018 57.27 57.40 56.85 57.35 593,549 -0.15(-0.26%)
Jan 29, 2018 57.97 58.03 56.95 57.50 564,982 -0.61(-1.05%)
Jan 26, 2018 58.43 58.54 57.80 58.11 481,547 -0.27(-0.46%)
Jan 25, 2018 58.41 58.44 57.88 58.38 521,471 +0.15(+0.25%)
Jan 24, 2018 58.20 58.28 57.80 58.23 536,085 +0.01(+0.02%)
Jan 23, 2018 57.87 58.25 57.70 58.22 581,064 +0.50(+0.87%)
Jan 22, 2018 56.35 57.73 56.34 57.72 905,216 +1.39(+2.47%)
Jan 19, 2018 55.71 56.33 55.51 56.32 640,702 +0.76(+1.37%)
Jan 18, 2018 56.40 56.40 55.48 55.56 406,260 -0.90(-1.59%)
Jan 17, 2018 56.20 56.72 56.08 56.46 446,395 +0.39(+0.69%)
Jan 16, 2018 56.07 56.58 55.83 56.08 485,467 +0.26(+0.46%)
Jan 12, 2018 55.82 55.82 55.82 0 +0.15(+0.27%)
Jan 11, 2018 55.82 56.04 55.58 55.67 454,876 -0.07(-0.12%)
Jan 10, 2018 56.63 55.57 55.74 612,919 -0.89(-1.57%)
Jan 09, 2018 56.85 57.27 56.48 56.63 540,896 +0.13(+0.23%)
Jan 08, 2018 56.30 56.55 56.15 56.50 483,641 +0.19(+0.33%)
Jan 05, 2018 56.65 56.85 56.22 56.31 531,079 -0.19(-0.33%)
Jan 04, 2018 57.17 57.36 56.48 56.50 412,430 -0.72(-1.26%)
Jan 03, 2018 57.44 57.68 56.92 57.22 455,426 -0.12(-0.21%)
Jan 02, 2018 58.11 58.34 57.22 57.34 420,384 -0.74(-1.28%)
Dec 29, 2017 58.08 58.08 58.08 0 -0.28(-0.47%)
Dec 28, 2017 58.07 58.58 57.71 58.36 599,993 +0.33(+0.56%)
Dec 27, 2017 57.60 58.15 57.35 58.03 901,752 +0.65(+1.14%)
Dec 26, 2017 56.84 57.55 56.60 57.38 446,655 +0.44(+0.78%)
Dec 22, 2017 56.61 57.25 56.41 56.94 507,314 +0.43(+0.77%)
Dec 21, 2017 56.70 56.91 56.43 56.50 552,184 +0.00(+0.00%)
Dec 20, 2017 56.93 57.25 56.50 56.50 521,848 -0.29(-0.52%)
Dec 19, 2017 58.15 58.33 56.74 56.80 1,103,541 -1.43(-2.46%)
Dec 18, 2017 58.39 59.00 57.86 58.23 750,171 -0.14(-0.24%)
Dec 15, 2017 58.28 58.74 57.96 58.37 825,669 +0.08(+0.13%)
Dec 14, 2017 58.24 58.65 57.95 58.29 459,866 +0.12(+0.20%)
Dec 13, 2017 58.31 58.96 58.10 58.17 359,277 -0.26(-0.44%)
Dec 12, 2017 58.19 58.65 57.85 58.43 331,827 +0.27(+0.46%)
Dec 11, 2017 58.61 58.85 58.13 58.16 314,250 -0.46(-0.79%)
Dec 08, 2017 58.59 59.13 58.46 58.62 482,210 +0.22(+0.37%)
Dec 07, 2017 57.52 58.46 57.31 58.41 820,023 +0.89(+1.55%)
Dec 06, 2017 57.71 57.85 57.36 57.51 380,123 -0.13(-0.22%)
Dec 05, 2017 58.37 58.59 57.54 57.64 622,737 -0.63(-1.08%)
Dec 04, 2017 59.19 59.34 58.20 58.27 615,683 -0.66(-1.12%)
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.