Duck Creek Technologies Inc (DCT) Historical Stock Data

11.35 ↓0.14 (-1.22%)
As of December 2, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, DCT is down -0.32% a day on average. There have been 15 days where Duck Creek Technologies Inc closed green and 15 days where DCT closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0211.2011.35↑$0.15 (1.34%)10.9611.42736.43K
2022-12-0111.1711.49↑$0.32 (2.86%)10.8911.52522.58K
2022-11-3010.8011.19↑$0.39 (3.61%)10.6011.24469.93K
2022-11-2910.7410.81↑$0.07 (0.65%)10.5211.02458.89K
2022-11-2811.0110.79↓$0.22 (-2.00%)10.7911.16404.46K
2022-11-2511.0311.09↑$0.06 (0.54%)10.8911.12177.17K
2022-11-2310.9711.10↑$0.13 (1.19%)10.8111.19496.03K
2022-11-2211.0110.98↓$0.03 (-0.27%)10.3911.06398.19K
2022-11-2110.9611.00↑$0.04 (0.36%)10.8511.05361.52K
2022-11-1811.1511.06↓$0.09 (-0.81%)10.9611.38511.65K
2022-11-1711.3811.15↓$0.23 (-2.02%)11.0011.39555.02K
2022-11-1611.9211.57↓$0.35 (-2.94%)11.5411.95604.93K
2022-11-1511.8512.04↑$0.19 (1.60%)11.6812.14868.77K
2022-11-1411.3711.51↑$0.14 (1.23%)11.1011.69850.23K
2022-11-1111.2711.45↑$0.18 (1.60%)11.1811.50693.56K
2022-11-1010.8311.30↑$0.47 (4.34%)10.8111.55742.12K
2022-11-0910.5510.24↓$0.31 (-2.94%)10.1810.58354.97K
2022-11-0810.5310.60↑$0.07 (0.66%)10.2810.79556.82K
2022-11-0710.7010.47↓$0.23 (-2.15%)10.2310.70565.92K
2022-11-0410.5610.49↓$0.07 (-0.66%)10.0410.75555.50K
2022-11-0310.9410.47↓$0.47 (-4.30%)10.4610.94466K
2022-11-0211.9411.03↓$0.91 (-7.62%)11.0111.96550.95K
2022-11-0112.1411.92↓$0.22 (-1.81%)11.8412.15575.83K
2022-10-3112.1711.94↓$0.23 (-1.89%)11.7012.201.34M
2022-10-2812.6712.17↓$0.50 (-3.95%)12.0212.67577.29K
2022-10-2712.1912.54↑$0.35 (2.87%)12.1012.701.02M
2022-10-2612.0212.09↑$0.07 (0.58%)11.8612.32829.08K
2022-10-2511.7112.05↑$0.34 (2.90%)11.6812.121.25M
2022-10-2411.7611.61↓$0.15 (-1.28%)11.3211.83695K
2022-10-2111.8511.71↓$0.14 (-1.18%)11.4211.85534.41K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bredjohnson

$DCT wow. The volume is so low today. Unreal

0 Like Report
BumOfWolfStreet

$DCT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is

0 Like Report
millimaker

$DCT looking ready to breakout soon.

0 Like Report
delaina

$DCT I warned everyone this company sucks

0 Like Report