| CLICKSOFTWARE Add to My Watchlist | (NSDQ: CKSW) |
| Clicksoftware | 6.67 | - (+0.00%) | 169,178 |
| Historical Data for CKSW |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.75 | 6.79 | 6.63 | 169,178 | 6.67 | 0.00 0.00% |
| 02/08/10 | 6.73 | 6.77 | 6.59 | 116,384 | 6.67 | -0.08 -1.19% |
| 02/05/10 | 6.63 | 6.78 | 6.29 | 321,278 | 6.75 | +0.12 +1.81% |
| 02/04/10 | 6.59 | 6.95 | 6.55 | 325,614 | 6.63 | -0.03 -0.42% |
| 02/03/10 | 7.25 | 7.25 | 6.45 | 799,085 | 6.66 | -0.44 -6.22% |
| 02/02/10 | 7.05 | 7.17 | 6.97 | 287,351 | 7.10 | +0.02 +0.28% |
| 02/01/10 | 6.85 | 7.17 | 6.80 | 338,695 | 7.08 | +0.39 +5.83% |
| 01/29/10 | 6.88 | 7.08 | 6.57 | 212,171 | 6.69 | -0.18 -2.55% |
| 01/28/10 | 6.97 | 7.09 | 6.82 | 204,662 | 6.87 | -0.12 -1.79% |
| 01/27/10 | 6.93 | 7.04 | 6.65 | 503,247 | 6.99 | -0.02 -0.29% |
| 01/26/10 | 7.18 | 7.18 | 6.99 | 238,040 | 7.01 | -0.15 -2.09% |
| 01/25/10 | 7.06 | 7.25 | 6.99 | 293,737 | 7.16 | +0.27 +3.92% |
| 01/22/10 | 7.15 | 7.20 | 6.80 | 419,926 | 6.89 | -0.26 -3.64% |
| 01/21/10 | 7.43 | 7.49 | 7.09 | 387,766 | 7.15 | -0.22 -2.99% |
| 01/20/10 | 7.58 | 7.59 | 7.30 | 258,698 | 7.37 | -0.16 -2.12% |
| 01/19/10 | 7.55 | 7.69 | 7.40 | 503,595 | 7.53 | +0.27 +3.72% |
| 01/18/10 | 7.26 | 7.26 | 7.26 | 0 | 7.26 | 0.00 0.00% |
| 01/15/10 | 7.40 | 7.40 | 7.25 | 159,360 | 7.26 | -0.11 -1.49% |
| 01/14/10 | 7.25 | 7.40 | 7.25 | 176,715 | 7.37 | +0.09 +1.24% |
| 01/13/10 | 7.28 | 7.35 | 7.20 | 189,463 | 7.28 | +0.03 +0.41% |
| 01/12/10 | 7.39 | 7.39 | 7.20 | 362,604 | 7.25 | -0.15 -2.03% |
| 01/11/10 | 7.30 | 7.43 | 7.10 | 370,457 | 7.40 | +0.15 +2.07% |
| 01/08/10 | 7.27 | 7.30 | 7.20 | 312,306 | 7.25 | -0.04 -0.55% |
| 01/07/10 | 7.20 | 7.30 | 7.11 | 314,910 | 7.29 | +0.11 +1.53% |
| 01/06/10 | 7.15 | 7.30 | 7.15 | 470,383 | 7.18 | -0.02 -0.28% |
| 01/05/10 | 7.25 | 7.34 | 7.16 | 426,782 | 7.20 | 0.00 0.00% |
| 01/04/10 | 7.11 | 7.25 | 7.11 | 324,068 | 7.20 | +0.20 +2.86% |
| 01/01/10 | 7.00 | 7.00 | 7.00 | 0 | 7.00 | 0.00 0.00% |
| 12/31/09 | 7.27 | 7.28 | 7.00 | 224,098 | 7.00 | -0.26 -3.58% |
| 12/30/09 | 7.40 | 7.48 | 6.95 | 562,147 | 7.26 | -0.10 -1.36% |
| 12/29/09 | 7.20 | 7.48 | 7.20 | 868,717 | 7.36 | +0.43 +6.20% |
| 12/28/09 | 6.75 | 6.95 | 6.75 | 347,292 | 6.93 | +0.18 +2.67% |
| 12/25/09 | 6.73 | 6.75 | 6.59 | 139,845 | 6.75 | 0.00 0.00% |
| 12/24/09 | 6.73 | 6.75 | 6.59 | 139,845 | 6.75 | +0.19 +2.90% |
| 12/23/09 | 6.61 | 6.78 | 6.45 | 436,529 | 6.56 | -0.04 -0.61% |
| 12/22/09 | 5.93 | 6.66 | 5.90 | 870,749 | 6.60 | +0.70 +11.86% |
| 12/21/09 | 5.57 | 5.92 | 5.48 | 371,702 | 5.90 | +0.32 +5.73% |
| 12/18/09 | 5.51 | 5.63 | 5.44 | 130,572 | 5.58 | +0.08 +1.45% |
| 12/17/09 | 5.56 | 5.56 | 5.43 | 118,165 | 5.50 | -0.06 -1.08% |
| 12/16/09 | 5.62 | 5.64 | 5.53 | 88,418 | 5.56 | -0.03 -0.54% |
| 12/15/09 | 5.53 | 5.61 | 5.43 | 117,961 | 5.59 | -0.02 -0.36% |
| 12/14/09 | 5.49 | 5.61 | 5.45 | 109,625 | 5.61 | +0.08 +1.45% |
| 12/11/09 | 5.57 | 5.61 | 5.52 | 122,348 | 5.53 | -0.05 -0.90% |
| 12/10/09 | 5.69 | 5.75 | 5.57 | 101,415 | 5.58 | -0.12 -2.11% |
| 12/09/09 | 5.70 | 5.79 | 5.61 | 85,847 | 5.70 | -0.05 -0.87% |
| 12/08/09 | 5.83 | 5.83 | 5.58 | 133,709 | 5.75 | -0.08 -1.37% |
| 12/07/09 | 5.67 | 5.88 | 5.66 | 273,874 | 5.83 | +0.20 +3.55% |
| 12/04/09 | 5.52 | 5.70 | 5.50 | 227,394 | 5.63 | +0.16 +2.93% |
| 12/03/09 | 5.44 | 5.60 | 5.36 | 343,299 | 5.47 | +0.09 +1.67% |
| 12/02/09 | 5.16 | 5.40 | 5.13 | 159,129 | 5.38 | +0.20 +3.86% |
| \/ Download Data To Spreadsheet | ||||||
