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 (%)
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%)
Jul 03, 2017 52.36 52.74 51.93 52.61 159,163 +0.42(+0.80%)
Jun 30, 2017 52.22 52.43 52.09 52.19 420,639 +0.11(+0.21%)
Jun 29, 2017 52.31 52.62 51.90 52.09 630,795 -0.57(-1.08%)
Jun 28, 2017 52.78 52.88 52.46 52.65 540,411 +0.11(+0.20%)
Jun 27, 2017 53.27 53.72 52.54 52.55 593,377 -0.87(-1.64%)
Jun 26, 2017 53.52 53.62 53.06 53.42 484,879 +0.22(+0.42%)
Jun 23, 2017 53.00 53.71 52.95 53.20 869,729 +0.19(+0.37%)
Jun 22, 2017 52.82 53.07 52.63 53.00 399,415 +0.16(+0.29%)
Jun 21, 2017 52.83 52.97 52.63 52.85 519,707 +0.06(+0.11%)
Jun 20, 2017 53.37 53.48 52.34 52.79 327,995 -0.52(-0.98%)
Jun 19, 2017 53.21 53.34 52.89 53.31 315,646 +0.15(+0.27%)
Jun 16, 2017 53.51 53.64 52.92 53.17 731,418 -0.42(-0.78%)
Jun 15, 2017 53.30 53.90 53.18 53.58 328,779 -0.02(-0.04%)
Jun 14, 2017 53.76 54.08 53.24 53.60 440,757 +0.32(+0.60%)
Jun 13, 2017 53.37 53.45 52.87 53.28 738,184 -0.19(-0.36%)
Jun 12, 2017 52.76 53.66 52.76 53.48 670,986 +0.66(+1.25%)
Jun 09, 2017 52.20 52.88 51.88 52.82 573,168 +0.68(+1.30%)
Jun 08, 2017 52.11 52.27 51.44 52.14 957,824 +0.04(+0.07%)
Jun 07, 2017 52.05 52.21 51.83 52.10 458,123 +0.04(+0.07%)
Jun 06, 2017 52.14 52.29 51.80 52.06 399,221 -0.05(-0.09%)
Jun 05, 2017 52.18 52.36 51.82 52.11 258,461 -0.11(-0.20%)
Jun 02, 2017 51.83 52.30 51.69 52.22 449,002 +0.66(+1.28%)
Jun 01, 2017 51.11 51.69 50.88 51.55 526,757 +0.37(+0.72%)
May 31, 2017 51.17 51.38 50.66 51.19 482,324 +0.28(+0.55%)
May 30, 2017 50.97 51.30 50.86 50.90 285,935 -0.19(-0.38%)
May 26, 2017 51.43 51.47 50.93 51.10 194,705 -0.33(-0.64%)
May 25, 2017 51.53 51.66 51.22 51.43 280,074 -0.01(-0.02%)
May 24, 2017 51.50 51.73 51.25 51.44 295,029 +0.16(+0.30%)
May 23, 2017 51.19 51.56 51.02 51.28 274,806 +0.31(+0.61%)
May 22, 2017 51.17 51.35 50.87 50.97 303,316 -0.08(-0.15%)
May 19, 2017 50.71 51.10 50.43 51.05 797,653 +0.75(+1.49%)
May 18, 2017 50.36 50.48 49.65 50.30 546,330 +0.00(+0.00%)
May 17, 2017 49.98 50.58 49.98 50.30 580,670 +0.22(+0.45%)
May 16, 2017 50.11 50.23 49.77 50.08 385,294 +0.02(+0.04%)
May 15, 2017 49.89 50.61 49.84 50.06 376,834 +0.33(+0.66%)
May 12, 2017 49.69 49.92 49.58 49.73 425,798 -0.04(-0.08%)
May 11, 2017 49.56 49.83 49.31 49.77 345,884 -0.11(-0.21%)
May 10, 2017 49.64 50.08 49.48 49.87 399,721 +0.25(+0.51%)
May 09, 2017 50.26 50.26 49.22 49.62 486,682 -0.58(-1.16%)
May 08, 2017 50.18 50.26 49.72 50.20 526,361 +0.18(+0.37%)
May 05, 2017 48.90 50.11 48.66 50.02 599,567 +1.15(+2.34%)
May 04, 2017 48.59 49.04 48.19 48.87 537,287 +0.03(+0.06%)
May 03, 2017 49.34 49.34 48.50 48.85 355,082 -0.37(-0.75%)
May 02, 2017 49.35 49.65 49.03 49.21 316,785 -0.14(-0.28%)
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.