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 (%)
Aug 31, 2016 46.29 46.53 45.97 46.40 1,149,786 -0.01(-0.02%)
Aug 30, 2016 46.67 46.69 45.96 46.41 797,353 -0.07(-0.14%)
Aug 29, 2016 46.33 46.82 46.33 46.47 534,733 +0.30(+0.64%)
Aug 26, 2016 46.64 46.87 45.86 46.18 378,209 -0.23(-0.49%)
Aug 25, 2016 46.22 46.52 46.15 46.41 727,708 +0.12(+0.27%)
Aug 24, 2016 46.59 46.72 46.08 46.28 371,891 -0.38(-0.82%)
Aug 23, 2016 46.82 46.89 46.58 46.66 361,276 +0.09(+0.18%)
Aug 22, 2016 46.49 46.74 46.29 46.58 348,745 +0.15(+0.33%)
Aug 19, 2016 46.22 46.42 46.07 46.42 452,526 +0.01(+0.02%)
Aug 18, 2016 46.31 46.56 46.07 46.42 500,394 +0.05(+0.10%)
Aug 17, 2016 46.35 46.41 45.82 46.37 1,138,524 +0.28(+0.60%)
Aug 16, 2016 46.36 46.50 45.79 46.09 594,976 -0.39(-0.84%)
Aug 15, 2016 46.71 46.95 46.42 46.48 489,804 -0.13(-0.29%)
Aug 12, 2016 46.41 47.14 46.39 46.62 430,020 +0.21(+0.45%)
Aug 11, 2016 46.86 46.86 46.01 46.41 520,526 -0.39(-0.83%)
Aug 10, 2016 46.69 46.87 46.61 46.80 500,562 +0.32(+0.70%)
Aug 09, 2016 46.16 46.49 45.82 46.47 515,095 +0.31(+0.68%)
Aug 08, 2016 46.42 46.63 45.93 46.16 685,458 -0.39(-0.84%)
Aug 05, 2016 47.01 47.79 46.40 46.55 1,072,112 -0.46(-0.97%)
Aug 04, 2016 47.33 47.46 46.97 47.01 646,519 -0.24(-0.50%)
Aug 03, 2016 47.48 47.48 46.93 47.24 446,891 -0.20(-0.42%)
Aug 02, 2016 47.88 47.99 47.33 47.44 1,247,233 -0.59(-1.23%)
Aug 01, 2016 47.69 48.06 47.69 48.03 812,110 +0.20(+0.42%)
Jul 29, 2016 47.01 48.17 47.01 47.83 768,527 +0.73(+1.56%)
Jul 28, 2016 46.44 47.42 46.39 47.10 871,171 +0.61(+1.31%)
Jul 27, 2016 46.46 46.61 46.12 46.49 809,313 -0.08(-0.16%)
Jul 26, 2016 46.66 46.81 46.27 46.57 516,683 +0.00(+0.00%)
Jul 25, 2016 46.61 46.78 46.31 46.57 506,383 +0.01(+0.02%)
Jul 22, 2016 46.11 46.76 45.99 46.56 541,577 +0.31(+0.68%)
Jul 21, 2016 46.24 46.26 45.91 46.24 359,437 -0.09(-0.18%)
Jul 20, 2016 46.34 46.34 45.95 46.33 383,967 +0.09(+0.19%)
Jul 19, 2016 45.87 46.24 45.72 46.24 351,101 +0.39(+0.85%)
Jul 18, 2016 45.88 45.93 45.67 45.85 494,100 -0.10(-0.21%)
Jul 15, 2016 45.72 45.97 45.49 45.95 542,546 +0.27(+0.58%)
Jul 14, 2016 45.82 46.05 45.65 45.68 549,606 -0.38(-0.83%)
Jul 13, 2016 45.90 46.07 45.63 46.06 605,792 +0.30(+0.67%)
Jul 12, 2016 45.81 45.88 45.42 45.76 705,858 -0.14(-0.31%)
Jul 11, 2016 45.61 46.00 45.30 45.90 530,862 +0.27(+0.58%)
Jul 08, 2016 45.30 45.77 45.10 45.63 611,334 +0.53(+1.18%)
Jul 07, 2016 45.59 45.59 44.74 45.10 456,744 -0.47(-1.02%)
Jul 06, 2016 45.77 45.86 45.42 45.57 748,202 -0.25(-0.54%)
Jul 05, 2016 45.52 45.83 45.22 45.82 1,019,350 +0.37(+0.82%)
Jul 01, 2016 45.89 45.44 45.44 45.44 934,489 -0.31(-0.69%)
Jun 30, 2016 44.98 45.77 44.73 45.76 1,312,801 +0.83(+1.84%)
Jun 29, 2016 44.39 44.39 44.38 44.93 1,508,146 +0.92(+2.10%)
Jun 28, 2016 43.41 44.01 43.04 44.01 1,102,333 +1.09(+2.54%)
Jun 27, 2016 42.74 43.13 42.39 42.92 1,208,836 -0.15(-0.35%)
Jun 24, 2016 42.65 43.34 42.04 43.07 8,514,125 -0.33(-0.76%)
Jun 23, 2016 43.27 43.49 43.15 43.40 994,026 +0.34(+0.79%)
Jun 22, 2016 43.36 43.43 43.00 43.06 868,344 -0.22(-0.50%)
Jun 21, 2016 43.33 43.48 43.05 43.28 654,286 +0.05(+0.11%)
Jun 20, 2016 43.50 43.86 43.18 43.23 895,245 +0.03(+0.07%)
Jun 17, 2016 43.08 43.29 42.74 43.20 1,297,667 +0.03(+0.07%)
Jun 16, 2016 42.86 43.18 42.67 43.17 1,281,621 +0.22(+0.51%)
Jun 15, 2016 42.75 43.13 42.65 42.95 1,088,181 +0.15(+0.35%)
Jun 14, 2016 42.71 43.01 42.58 42.80 709,310 -0.05(-0.11%)
Jun 13, 2016 43.29 43.64 42.77 42.85 833,592 -0.39(-0.90%)
Jun 10, 2016 42.98 43.47 42.98 43.24 498,381 +0.07(+0.15%)
Jun 09, 2016 42.60 43.28 42.55 43.17 712,419 +0.56(+1.31%)
Jun 08, 2016 41.89 42.63 41.82 42.61 583,346 +0.65(+1.56%)
Jun 07, 2016 41.64 42.06 41.63 41.96 824,859 +0.27(+0.66%)
Jun 06, 2016 41.60 41.89 41.29 41.69 701,580 +0.09(+0.23%)
Jun 03, 2016 41.65 41.88 41.65 41.59 623,721 +0.32(+0.78%)
Jun 02, 2016 41.08 41.27 40.76 41.27 858,134 +0.16(+0.39%)
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.