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 (%)
Jun 30, 2017 53.47 53.68 53.33 53.44 410,830 +0.11(+0.21%)
Jun 29, 2017 53.56 53.88 53.14 53.33 616,085 -0.58(-1.08%)
Jun 28, 2017 54.04 54.14 53.71 53.91 527,808 -0.20(-0.37%)
Jun 27, 2017 54.86 55.32 54.10 54.11 576,219 -0.90(-1.64%)
Jun 26, 2017 55.11 55.22 54.64 55.01 470,858 +0.23(+0.42%)
Jun 23, 2017 54.58 55.31 54.53 54.78 844,580 +0.20(+0.37%)
Jun 22, 2017 54.39 54.65 54.20 54.58 387,866 +0.16(+0.29%)
Jun 21, 2017 54.40 54.55 54.20 54.42 504,679 +0.06(+0.11%)
Jun 20, 2017 54.96 55.07 53.90 54.36 318,511 -0.54(-0.98%)
Jun 19, 2017 54.79 54.92 54.46 54.90 306,519 +0.15(+0.27%)
Jun 16, 2017 55.10 55.24 54.50 54.75 710,268 -0.43(-0.78%)
Jun 15, 2017 54.89 55.51 54.76 55.18 319,272 -0.02(-0.04%)
Jun 14, 2017 55.36 55.69 54.83 55.20 428,012 +0.33(+0.60%)
Jun 13, 2017 54.96 55.04 54.44 54.87 716,839 -0.20(-0.36%)
Jun 12, 2017 54.33 55.26 54.33 55.07 651,584 +0.68(+1.25%)
Jun 09, 2017 53.75 54.45 53.43 54.39 556,594 +0.70(+1.30%)
Jun 08, 2017 53.66 53.83 52.97 53.69 930,127 +0.04(+0.07%)
Jun 07, 2017 53.60 53.76 53.37 53.65 444,876 +0.04(+0.07%)
Jun 06, 2017 53.69 53.85 53.34 53.61 387,677 -0.05(-0.09%)
Jun 05, 2017 53.73 53.92 53.37 53.66 250,988 -0.11(-0.20%)
Jun 02, 2017 53.37 53.86 53.23 53.77 436,019 +0.68(+1.28%)
Jun 01, 2017 52.63 53.23 52.39 53.09 511,525 +0.38(+0.72%)
May 31, 2017 52.69 52.91 52.17 52.71 468,377 +0.29(+0.55%)
May 30, 2017 52.49 52.82 52.37 52.42 277,667 -0.20(-0.38%)
May 26, 2017 52.96 53.00 52.45 52.62 189,075 -0.34(-0.64%)
May 25, 2017 53.06 53.20 52.75 52.96 271,976 -0.01(-0.02%)
May 24, 2017 53.03 53.27 52.78 52.97 286,498 +0.16(+0.30%)
May 23, 2017 52.71 53.10 52.54 52.81 266,860 +0.32(+0.61%)
May 22, 2017 52.69 52.88 52.38 52.49 294,546 -0.08(-0.15%)
May 19, 2017 52.22 52.62 51.93 52.57 774,588 +0.77(+1.49%)
May 18, 2017 51.86 51.98 51.13 51.80 530,532 +0.00(+0.00%)
May 17, 2017 51.47 52.09 51.47 51.80 563,879 +0.23(+0.45%)
May 16, 2017 51.60 51.73 51.25 51.57 374,153 +0.02(+0.04%)
May 15, 2017 51.38 52.12 51.32 51.55 365,938 +0.34(+0.66%)
May 12, 2017 51.17 51.41 51.05 51.21 413,486 -0.04(-0.08%)
May 11, 2017 51.04 51.31 50.78 51.25 335,883 -0.11(-0.21%)
May 10, 2017 51.12 51.57 50.95 51.36 388,163 +0.26(+0.51%)
May 09, 2017 51.76 51.76 50.69 51.10 472,609 -0.60(-1.16%)
May 08, 2017 51.67 51.76 51.20 51.70 511,141 +0.19(+0.37%)
May 05, 2017 50.36 51.60 50.11 51.51 582,230 +1.18(+2.34%)
May 04, 2017 50.04 50.50 49.62 50.33 521,751 +0.03(+0.06%)
May 03, 2017 50.81 50.81 49.94 50.30 344,815 -0.38(-0.75%)
May 02, 2017 50.82 51.13 50.49 50.68 307,625 -0.14(-0.28%)
May 01, 2017 50.69 50.96 50.34 50.82 390,933 +0.26(+0.51%)
Apr 28, 2017 50.99 50.99 50.49 50.56 393,955 -0.51(-1.00%)
Apr 27, 2017 51.37 50.61 51.07 388,968 +0.53(+1.05%)
Apr 26, 2017 50.57 50.99 50.39 50.54 359,523 -0.15(-0.30%)
Apr 25, 2017 50.63 50.94 50.54 50.69 311,540 +0.11(+0.22%)
Apr 24, 2017 51.15 51.25 50.09 50.58 403,586 -0.21(-0.41%)
Apr 21, 2017 50.59 50.94 50.34 50.79 425,328 +0.10(+0.20%)
Apr 20, 2017 50.69 50.79 50.10 50.69 359,740 +0.08(+0.16%)
Apr 19, 2017 50.57 50.81 50.51 50.61 530,615 -0.12(-0.24%)
Apr 18, 2017 51.23 51.70 50.59 50.73 916,677 -0.43(-0.84%)
Apr 17, 2017 50.86 51.22 50.75 51.16 359,954 +0.55(+1.09%)
Apr 13, 2017 51.06 51.06 50.48 50.61 375,495 -0.43(-0.84%)
Apr 12, 2017 50.79 51.20 50.70 51.04 556,853 +0.26(+0.51%)
Apr 11, 2017 50.25 50.83 50.05 50.78 788,895 +0.54(+1.07%)
Apr 10, 2017 49.93 50.41 49.86 50.24 895,158 +0.34(+0.68%)
Apr 07, 2017 49.57 50.12 49.54 49.90 607,649 +0.34(+0.69%)
Apr 06, 2017 49.20 49.72 48.90 49.56 509,921 +0.32(+0.65%)
Apr 05, 2017 49.00 49.54 48.98 49.24 604,152 +0.35(+0.72%)
Apr 04, 2017 48.35 49.03 48.19 48.89 615,727 +0.46(+0.95%)
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.