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, 2017 46.51 46.63 46.14 46.15 498,841 -0.56(-1.20%)
Feb 27, 2017 46.34 46.77 46.14 46.71 537,433 +0.46(+1.00%)
Feb 24, 2017 45.93 46.30 45.54 46.25 390,680 +0.35(+0.76%)
Feb 23, 2017 46.00 46.06 45.46 45.90 333,456 +0.17(+0.38%)
Feb 22, 2017 46.04 46.10 45.58 45.73 478,410 -0.22(-0.48%)
Feb 21, 2017 45.36 46.03 45.35 45.95 503,162 +0.46(+1.02%)
Feb 17, 2017 45.48 45.48 45.48 0 +0.21(+0.47%)
Feb 16, 2017 44.70 45.64 44.70 45.27 559,129 +0.63(+1.40%)
Feb 15, 2017 44.60 44.71 44.21 44.65 426,066 -0.33(-0.73%)
Feb 14, 2017 44.91 45.04 44.23 44.97 643,491 +0.07(+0.15%)
Feb 13, 2017 44.76 44.94 44.57 44.91 437,641 +0.25(+0.56%)
Feb 10, 2017 44.45 44.76 44.44 44.66 369,060 +0.25(+0.56%)
Feb 09, 2017 44.20 44.57 44.11 44.40 516,763 +0.20(+0.46%)
Feb 08, 2017 44.21 44.34 43.58 44.20 513,283 +0.71(+1.64%)
Feb 07, 2017 43.99 44.36 43.47 43.49 718,791 -0.55(-1.25%)
Feb 06, 2017 44.38 44.60 43.86 44.04 702,474 -0.51(-1.15%)
Feb 03, 2017 44.10 44.76 43.50 44.55 1,376,453 +1.29(+2.99%)
Feb 02, 2017 42.73 43.30 42.61 43.26 940,099 +0.53(+1.24%)
Feb 01, 2017 43.15 43.28 42.47 42.73 898,928 -0.39(-0.90%)
Jan 31, 2017 42.70 43.28 42.62 43.11 1,158,097 +0.49(+1.15%)
Jan 30, 2017 43.68 43.68 42.40 42.62 1,653,966 -1.12(-2.56%)
Jan 27, 2017 45.47 45.52 43.58 43.74 1,393,546 -1.75(-3.84%)
Jan 26, 2017 46.23 46.45 45.38 45.48 645,810 -0.72(-1.57%)
Jan 25, 2017 46.56 46.60 46.11 46.21 516,730 -0.35(-0.75%)
Jan 24, 2017 46.91 47.09 46.38 46.56 934,768 -0.34(-0.72%)
Jan 23, 2017 46.70 46.99 46.59 46.89 464,998 +0.19(+0.41%)
Jan 20, 2017 46.43 46.81 46.37 46.70 359,510 +0.24(+0.52%)
Jan 19, 2017 46.50 46.58 46.10 46.46 477,928 -0.27(-0.58%)
Jan 18, 2017 46.27 46.89 46.27 46.73 446,218 +0.34(+0.73%)
Jan 17, 2017 46.18 46.44 45.89 46.39 756,041 +0.34(+0.73%)
Jan 13, 2017 46.05 46.05 46.05 0 +0.11(+0.23%)
Jan 12, 2017 45.71 45.98 45.10 45.95 481,974 +0.24(+0.53%)
Jan 11, 2017 45.87 46.03 45.64 45.71 535,440 -0.29(-0.63%)
Jan 10, 2017 46.27 46.43 45.96 46.00 691,413 -0.33(-0.71%)
Jan 09, 2017 46.78 46.92 46.26 46.32 821,159 -0.40(-0.85%)
Jan 06, 2017 46.84 47.09 46.61 46.72 609,987 -0.24(-0.51%)
Jan 05, 2017 45.97 47.11 45.73 46.96 528,206 +0.06(+0.12%)
Jan 04, 2017 46.41 47.02 46.28 46.90 611,642 +0.72(+1.57%)
Jan 03, 2017 46.41 46.51 45.79 46.18 636,135 -0.01(-0.02%)
Dec 30, 2016 46.19 46.19 46.19 0 +0.41(+0.89%)
Dec 29, 2016 45.15 45.87 45.05 45.78 778,270 +0.77(+1.71%)
Dec 28, 2016 45.41 45.42 44.70 45.01 367,735 -0.34(-0.74%)
Dec 27, 2016 45.25 45.44 45.05 45.35 379,773 +0.09(+0.19%)
Dec 23, 2016 45.26 45.26 45.26 0 +0.05(+0.11%)
Dec 22, 2016 45.41 45.41 44.90 45.21 522,605 -0.11(-0.23%)
Dec 21, 2016 45.34 45.86 45.07 45.32 1,267,081 +0.07(+0.15%)
Dec 20, 2016 45.21 45.65 45.04 45.25 695,990 -0.06(-0.13%)
Dec 19, 2016 45.21 45.44 44.95 45.31 602,647 +0.33(+0.72%)
Dec 16, 2016 44.80 45.29 44.64 44.99 1,781,974 +0.62(+1.40%)
Dec 15, 2016 44.52 45.05 44.18 44.36 964,819 -0.28(-0.62%)
Dec 14, 2016 45.71 45.82 44.59 44.64 695,969 -1.03(-2.27%)
Dec 13, 2016 45.63 45.89 45.04 45.68 1,018,788 +0.22(+0.48%)
Dec 12, 2016 45.13 45.55 45.08 45.45 536,279 +0.15(+0.34%)
Dec 09, 2016 45.54 45.95 45.25 45.30 420,953 -0.18(-0.40%)
Dec 08, 2016 44.98 45.59 44.76 45.48 755,091 +0.34(+0.74%)
Dec 07, 2016 44.33 45.24 44.18 45.15 676,065 +0.92(+2.08%)
Dec 06, 2016 44.03 44.39 43.78 44.23 613,572 +0.24(+0.54%)
Dec 05, 2016 43.71 44.05 43.25 43.99 625,061 +0.42(+0.97%)
Dec 02, 2016 43.50 44.21 43.35 43.57 918,838 +0.33(+0.75%)
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.