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 (%)
Dec 31, 2015 35.30 35.12 35.12 35.12 798,130 -0.18(-0.51%)
Dec 30, 2015 35.43 35.53 35.24 35.30 545,419 -0.08(-0.24%)
Dec 29, 2015 35.24 35.50 35.18 35.38 747,224 +0.26(+0.75%)
Dec 28, 2015 34.76 35.12 34.59 35.12 409,838 +0.30(+0.86%)
Dec 24, 2015 34.88 34.82 34.82 34.82 199,638 +0.01(+0.03%)
Dec 23, 2015 34.76 34.85 34.63 34.81 460,706 +0.16(+0.46%)
Dec 22, 2015 34.43 34.78 34.25 34.65 791,716 +0.39(+1.15%)
Dec 21, 2015 34.42 34.52 33.98 34.25 895,297 +0.13(+0.38%)
Dec 18, 2015 34.90 35.04 34.10 34.12 1,935,637 -1.03(-2.92%)
Dec 17, 2015 35.25 35.40 35.06 35.15 1,088,618 -0.08(-0.24%)
Dec 16, 2015 34.40 35.28 34.26 35.23 1,379,297 +1.00(+2.91%)
Dec 15, 2015 34.21 34.62 34.21 34.23 1,234,265 +0.19(+0.55%)
Dec 14, 2015 33.86 34.08 33.47 34.05 1,205,526 +0.13(+0.38%)
Dec 11, 2015 32.75 34.17 32.75 33.92 1,454,122 -0.48(-1.41%)
Dec 10, 2015 34.67 34.80 34.29 34.40 548,158 -0.21(-0.62%)
Dec 09, 2015 34.90 35.16 34.40 34.62 897,524 -0.47(-1.33%)
Dec 08, 2015 35.17 35.31 34.96 35.08 597,964 -0.24(-0.69%)
Dec 07, 2015 35.13 35.41 35.09 35.32 737,891 +0.07(+0.21%)
Dec 04, 2015 34.56 35.33 34.20 35.25 1,063,094 +0.83(+2.41%)
Dec 03, 2015 35.01 35.14 34.34 34.42 735,471 -0.67(-1.91%)
Dec 02, 2015 36.04 36.05 35.02 35.09 912,193 -0.89(-2.49%)
Dec 01, 2015 35.76 35.99 35.71 35.99 655,737 +0.40(+1.13%)
Nov 30, 2015 36.00 36.08 35.47 35.59 747,602 -0.30(-0.83%)
Nov 27, 2015 35.49 35.98 35.49 35.88 217,871 +0.30(+0.84%)
Nov 25, 2015 35.45 35.59 35.59 35.59 399,344 +0.12(+0.34%)
Nov 24, 2015 35.25 35.57 35.03 35.46 772,237 +0.01(+0.03%)
Nov 23, 2015 35.38 35.63 35.31 35.45 401,206 +0.07(+0.21%)
Nov 20, 2015 34.94 35.44 34.81 35.38 405,461 +0.61(+1.74%)
Nov 19, 2015 34.59 34.95 34.50 34.77 418,000 +0.22(+0.65%)
Nov 18, 2015 34.19 34.59 33.87 34.55 572,326 +0.50(+1.48%)
Nov 17, 2015 33.94 34.46 33.77 34.05 662,217 +0.04(+0.11%)
Nov 16, 2015 33.66 34.03 33.46 34.01 685,563 +0.40(+1.19%)
Nov 13, 2015 33.94 34.18 33.60 33.61 449,755 -0.29(-0.85%)
Nov 12, 2015 34.21 34.36 33.88 33.90 524,321 -0.42(-1.22%)
Nov 11, 2015 34.41 34.44 34.21 34.32 688,052 +0.07(+0.19%)
Nov 10, 2015 33.86 34.51 33.68 34.25 826,810 +0.36(+1.07%)
Nov 09, 2015 34.29 34.35 33.66 33.89 873,486 -0.62(-1.78%)
Nov 06, 2015 34.76 34.82 34.17 34.50 1,080,311 -0.62(-1.78%)
Nov 05, 2015 34.86 35.17 34.76 35.13 537,620 +0.22(+0.64%)
Nov 04, 2015 35.07 35.29 34.82 34.90 573,776 -0.19(-0.53%)
Nov 03, 2015 35.12 35.23 34.84 35.09 707,187 -0.16(-0.45%)
Nov 02, 2015 34.63 35.25 34.49 35.25 996,818 +0.64(+1.86%)
Oct 30, 2015 34.95 35.19 34.44 34.61 1,540,659 -0.19(-0.54%)
Oct 29, 2015 34.80 34.94 34.57 34.79 806,027 -0.09(-0.27%)
Oct 28, 2015 34.55 35.00 34.20 34.89 1,092,188 +0.32(+0.92%)
Oct 27, 2015 34.60 34.80 34.29 34.57 946,964 -0.08(-0.24%)
Oct 26, 2015 34.52 34.70 34.16 34.65 778,960 +0.18(+0.51%)
Oct 23, 2015 34.56 34.76 34.21 34.48 1,164,367 -0.02(-0.05%)
Oct 22, 2015 34.18 34.63 34.18 34.49 978,061 +0.43(+1.26%)
Oct 21, 2015 34.14 34.38 33.92 34.07 837,062 +0.01(+0.03%)
Oct 20, 2015 33.86 34.30 33.73 34.06 2,226,985 +0.12(+0.36%)
Oct 19, 2015 33.29 33.94 33.28 33.94 900,479 +0.53(+1.59%)
Oct 16, 2015 33.34 33.47 33.16 33.40 1,209,485 +0.13(+0.39%)
Oct 15, 2015 32.72 33.28 32.52 33.27 1,146,595 +0.62(+1.91%)
Oct 14, 2015 33.12 33.12 32.57 32.65 656,113 -0.36(-1.10%)
Oct 13, 2015 33.08 33.43 32.88 33.01 865,768 -0.18(-0.53%)
Oct 12, 2015 33.02 33.31 32.76 33.19 574,180 +0.26(+0.79%)
Oct 09, 2015 32.87 32.97 32.17 32.93 558,362 +0.07(+0.23%)
Oct 08, 2015 32.55 32.88 32.47 32.85 683,146 +0.27(+0.83%)
Oct 07, 2015 32.07 32.58 32.00 32.58 749,487 +0.57(+1.78%)
Oct 06, 2015 32.34 32.48 31.96 32.01 1,188,357 -0.42(-1.29%)
Oct 05, 2015 31.91 32.47 31.73 32.43 870,492 +0.66(+2.08%)
Oct 02, 2015 31.51 31.78 31.23 31.77 971,488 +0.18(+0.56%)
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.