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 (%)
Apr 28, 2017 49.52 49.52 49.03 49.10 405,686 -0.50(-1.00%)
Apr 27, 2017 49.88 49.15 49.59 400,550 +0.51(+1.05%)
Apr 26, 2017 49.11 49.52 48.93 49.08 370,228 -0.15(-0.30%)
Apr 25, 2017 49.17 49.47 49.08 49.22 320,816 +0.11(+0.22%)
Apr 24, 2017 49.67 49.77 48.64 49.12 415,603 -0.20(-0.41%)
Apr 21, 2017 49.13 49.46 48.88 49.32 437,993 +0.10(+0.20%)
Apr 20, 2017 49.22 49.32 48.65 49.22 370,452 +0.08(+0.16%)
Apr 19, 2017 49.11 49.34 49.05 49.15 546,415 -0.12(-0.24%)
Apr 18, 2017 49.75 50.20 49.13 49.26 943,973 -0.42(-0.84%)
Apr 17, 2017 49.39 49.74 49.28 49.68 370,672 +0.53(+1.09%)
Apr 13, 2017 49.58 49.58 49.02 49.15 386,676 -0.42(-0.84%)
Apr 12, 2017 49.32 49.72 49.23 49.56 573,434 +0.25(+0.51%)
Apr 11, 2017 48.80 49.36 48.60 49.31 812,386 +0.52(+1.07%)
Apr 10, 2017 48.49 48.95 48.42 48.79 921,813 +0.33(+0.68%)
Apr 07, 2017 48.14 48.67 48.11 48.46 625,743 +0.33(+0.69%)
Apr 06, 2017 47.78 48.28 47.49 48.13 525,105 +0.31(+0.65%)
Apr 05, 2017 47.58 48.11 47.56 47.82 622,142 +0.34(+0.72%)
Apr 04, 2017 46.95 47.61 46.80 47.48 634,061 +0.45(+0.95%)
Apr 03, 2017 46.68 47.10 46.47 47.03 459,441 +0.30(+0.64%)
Mar 31, 2017 46.13 46.87 46.13 46.73 529,201 +0.66(+1.43%)
Mar 30, 2017 45.85 46.22 45.41 46.07 482,080 +0.26(+0.57%)
Mar 29, 2017 45.33 45.81 45.29 45.81 426,168 +0.40(+0.88%)
Mar 28, 2017 45.27 45.47 44.79 45.41 430,213 +0.11(+0.23%)
Mar 27, 2017 45.92 46.09 45.21 45.30 470,307 -0.78(-1.70%)
Mar 24, 2017 45.95 46.22 45.95 46.08 320,841 +0.25(+0.55%)
Mar 23, 2017 45.30 46.14 45.19 45.83 291,265 +0.53(+1.17%)
Mar 22, 2017 45.52 45.52 44.87 45.30 391,687 -0.08(-0.17%)
Mar 21, 2017 45.86 46.02 45.22 45.38 431,771 -0.40(-0.86%)
Mar 20, 2017 45.46 45.85 45.36 45.77 337,958 +0.28(+0.61%)
Mar 17, 2017 45.11 45.84 45.03 45.49 829,203 +0.41(+0.92%)
Mar 16, 2017 44.86 45.21 44.79 45.08 293,986 +0.09(+0.19%)
Mar 15, 2017 44.22 45.31 44.22 44.99 652,400 +0.76(+1.72%)
Mar 14, 2017 44.18 44.30 43.86 44.23 296,423 -0.08(-0.17%)
Mar 13, 2017 44.20 44.66 44.13 44.31 329,789 +0.08(+0.17%)
Mar 10, 2017 44.76 44.90 43.97 44.23 357,945 -0.14(-0.33%)
Mar 09, 2017 45.16 45.48 44.38 44.38 404,898 -0.77(-1.71%)
Mar 08, 2017 45.68 45.68 45.13 45.15 329,743 -0.70(-1.54%)
Mar 07, 2017 45.62 45.92 45.50 45.85 363,616 +0.13(+0.30%)
Mar 06, 2017 46.03 46.15 45.49 45.72 372,687 -0.51(-1.11%)
Mar 03, 2017 46.13 46.32 45.64 46.23 424,712 +0.01(+0.02%)
Mar 02, 2017 46.06 46.36 45.77 46.22 506,877 -0.03(-0.06%)
Mar 01, 2017 46.03 46.40 45.90 46.25 421,577 +0.10(+0.21%)
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%)
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.