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 (%)
Nov 30, 2017 59.11 59.48 58.79 59.05 518,500 +0.04(+0.07%)
Nov 29, 2017 59.39 59.56 58.82 59.01 346,091 -0.48(-0.81%)
Nov 28, 2017 59.81 60.01 59.03 59.50 501,091 -0.23(-0.38%)
Nov 27, 2017 59.69 60.16 59.65 59.72 421,051 +0.01(+0.02%)
Nov 24, 2017 60.19 60.29 59.68 59.71 176,340 -0.26(-0.43%)
Nov 22, 2017 60.17 60.42 59.63 59.97 463,541 -0.34(-0.57%)
Nov 21, 2017 59.43 60.34 59.25 60.31 445,742 +1.18(+1.99%)
Nov 20, 2017 59.13 59.63 58.96 59.13 334,301 +0.04(+0.07%)
Nov 17, 2017 59.24 59.48 58.76 59.09 330,038 -0.35(-0.59%)
Nov 16, 2017 58.55 59.72 58.55 59.45 394,525 +0.92(+1.58%)
Nov 15, 2017 59.49 59.68 58.49 58.52 350,477 -1.13(-1.89%)
Nov 14, 2017 59.48 59.88 59.36 59.65 372,358 +0.03(+0.05%)
Nov 13, 2017 58.71 59.72 58.71 59.62 413,086 +0.95(+1.62%)
Nov 10, 2017 58.43 58.93 57.99 58.67 378,333 -0.03(-0.05%)
Nov 09, 2017 59.10 59.45 58.68 58.70 349,336 -0.56(-0.94%)
Nov 08, 2017 58.89 59.64 58.88 59.26 839,857 +0.31(+0.53%)
Nov 07, 2017 58.62 59.15 58.46 58.95 483,424 +0.28(+0.49%)
Nov 06, 2017 58.32 58.76 57.92 58.66 313,743 +0.52(+0.90%)
Nov 03, 2017 56.31 58.97 55.99 58.14 526,488 +0.19(+0.32%)
Nov 02, 2017 57.54 58.28 57.40 57.95 395,371 +0.41(+0.72%)
Nov 01, 2017 57.04 57.75 56.99 57.54 530,377 +0.57(+1.00%)
Oct 31, 2017 56.94 57.03 56.54 56.97 577,255 +0.08(+0.14%)
Oct 30, 2017 57.13 57.30 56.68 56.89 591,158 -0.29(-0.52%)
Oct 27, 2017 56.46 57.23 56.35 57.19 621,401 +0.63(+1.11%)
Oct 26, 2017 56.87 57.00 56.29 56.56 617,652 -0.20(-0.35%)
Oct 25, 2017 56.93 57.29 56.65 56.76 512,734 -0.25(-0.43%)
Oct 24, 2017 57.56 57.67 56.67 57.00 620,215 -0.46(-0.80%)
Oct 23, 2017 57.58 57.61 57.16 57.46 483,588 +0.09(+0.15%)
Oct 20, 2017 57.76 57.93 57.32 57.37 354,568 -0.28(-0.48%)
Oct 19, 2017 58.18 58.30 57.42 57.65 419,108 -0.64(-1.09%)
Oct 18, 2017 57.83 58.40 57.58 58.29 362,126 +0.43(+0.75%)
Oct 17, 2017 58.30 58.30 57.51 57.86 514,135 -0.49(-0.84%)
Oct 16, 2017 58.67 58.83 58.32 58.35 666,862 -0.34(-0.59%)
Oct 13, 2017 58.89 59.12 58.34 58.69 664,790 -0.06(-0.10%)
Oct 12, 2017 58.09 58.87 58.09 58.75 555,287 +0.59(+1.01%)
Oct 11, 2017 57.90 58.25 57.68 58.16 346,546 +0.29(+0.51%)
Oct 10, 2017 58.28 58.49 57.67 57.87 521,635 -0.27(-0.46%)
Oct 09, 2017 57.78 58.14 57.71 58.13 406,703 +0.39(+0.68%)
Oct 06, 2017 57.32 57.80 56.65 57.74 862,233 +0.18(+0.31%)
Oct 05, 2017 56.74 57.60 56.70 57.56 1,328,129 +1.01(+1.79%)
Oct 04, 2017 56.55 56.63 56.33 56.55 583,563 +0.02(+0.03%)
Oct 03, 2017 56.97 57.19 56.41 56.53 557,492 -0.41(-0.72%)
Oct 02, 2017 56.70 57.27 56.37 56.94 529,239 +0.37(+0.66%)
Sep 29, 2017 56.41 56.70 56.25 56.57 592,026 -0.01(-0.02%)
Sep 28, 2017 56.20 56.58 56.01 56.58 374,420 +0.42(+0.75%)
Sep 27, 2017 56.54 56.56 55.39 56.16 475,786 -0.54(-0.95%)
Sep 26, 2017 57.55 57.55 56.69 56.70 377,840 -0.79(-1.38%)
Sep 25, 2017 57.38 57.79 57.12 57.49 377,341 +0.23(+0.41%)
Sep 22, 2017 57.74 58.30 57.17 57.25 340,815 -0.47(-0.81%)
Sep 21, 2017 58.28 58.55 57.71 57.72 337,767 -0.43(-0.74%)
Sep 20, 2017 58.30 58.39 57.90 58.15 447,175 +0.05(+0.08%)
Sep 19, 2017 58.14 58.28 57.81 58.10 633,454 +0.02(+0.03%)
Sep 18, 2017 58.20 58.38 57.53 58.08 401,303 -0.11(-0.18%)
Sep 15, 2017 58.08 58.28 57.45 58.19 735,169 +0.02(+0.03%)
Sep 14, 2017 57.18 58.31 57.11 58.17 424,795 +0.92(+1.60%)
Sep 13, 2017 57.59 57.64 57.11 57.25 309,867 -0.34(-0.59%)
Sep 12, 2017 58.42 58.62 57.38 57.59 272,080 -0.83(-1.42%)
Sep 11, 2017 57.59 58.54 57.51 58.42 418,751 +1.12(+1.96%)
Sep 08, 2017 56.86 57.68 56.43 57.30 374,061 -0.14(-0.24%)
Sep 07, 2017 57.35 57.90 57.29 57.44 495,561 +0.28(+0.50%)
Sep 06, 2017 57.45 57.64 57.04 57.16 325,241 -0.05(-0.09%)
Sep 05, 2017 57.33 57.59 57.24 57.20 494,194 -0.03(-0.05%)
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.