名前 | Duck Creek Technologies Inc. Common Stock |
ティッカー | DCT |
国 | United States |
上場年 | 2020.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 59.29 | 55.12 | 57.8 | 58.3 | 645000.0 | 58.3 |
2021-02-12 | 58.66 | 56.77 | 58.12 | 58.04 | 584100.0 | 58.04 |
2021-02-11 | 59.12 | 56.74 | 58.17 | 58.05 | 778900.0 | 58.05 |
2021-02-10 | 59.4 | 55.97 | 57.35 | 59.36 | 655300.0 | 59.36 |
2021-02-09 | 58.57 | 52.71 | 53.83 | 56.44 | 655200.0 | 56.44 |
2021-02-08 | 56.36 | 53.64 | 55.04 | 54.35 | 509500.0 | 54.35 |
2021-02-05 | 55.99 | 53.56 | 54.95 | 54.35 | 332600.0 | 54.35 |
2021-02-04 | 55.5 | 52.33 | 52.64 | 54.57 | 752500.0 | 54.57 |
2021-02-03 | 52.69 | 50.05 | 50.98 | 52.23 | 722000.0 | 52.23 |
2021-02-02 | 53.44 | 49.1 | 52.52 | 50.16 | 1223100.0 | 50.16 |
2021-02-01 | 53.38 | 47.8 | 48.41 | 52.13 | 1848400.0 | 52.13 |
2021-01-29 | 50.83 | 45.17 | 45.99 | 48.34 | 5736700.0 | 48.34 |
2021-01-28 | 49.65 | 46.32 | 49.65 | 46.95 | 693600.0 | 46.95 |
2021-01-27 | 53.5 | 47.65 | 51.92 | 49.07 | 736700.0 | 49.07 |
2021-01-26 | 52.91 | 50.87 | 51.93 | 52.85 | 288400.0 | 52.85 |
2021-01-25 | 52.73 | 49.94 | 50.73 | 51.92 | 450100.0 | 51.92 |
2021-01-22 | 51.26 | 49.77 | 49.99 | 49.96 | 416400.0 | 49.96 |
2021-01-21 | 50.93 | 49.42 | 49.83 | 50.21 | 637400.0 | 50.21 |
2021-01-20 | 50.72 | 48.1 | 48.49 | 49.42 | 837700.0 | 49.42 |
2021-01-19 | 48.08 | 46.25 | 46.55 | 48.08 | 417900.0 | 48.08 |
2021-01-15 | 48.08 | 45.26 | 47.03 | 45.75 | 389300.0 | 45.75 |
2021-01-14 | 51.13 | 46.89 | 48.55 | 46.93 | 628100.0 | 46.93 |
2021-01-13 | 48.59 | 44.51 | 45.12 | 47.39 | 618600.0 | 47.39 |
2021-01-12 | 45.5 | 43.67 | 44.72 | 44.91 | 461700.0 | 44.91 |
2021-01-11 | 45.15 | 42.97 | 43.6 | 44.72 | 367600.0 | 44.72 |
2021-01-08 | 43.73 | 39.5 | 40.44 | 43.58 | 605000.0 | 43.58 |
2021-01-07 | 42.47 | 40.36 | 41.22 | 42.1 | 447000.0 | 42.1 |
2021-01-06 | 42.06 | 40.15 | 42.06 | 40.65 | 408900.0 | 40.65 |
2021-01-05 | 42.34 | 40.3 | 41.45 | 42.15 | 353800.0 | 42.15 |
2021-01-04 | 44.15 | 40.29 | 43.76 | 41.48 | 433300.0 | 41.48 |
2020-12-31 | 44.13 | 42.23 | 42.7 | 43.3 | 240500.0 | 43.3 |
2020-12-30 | 44.27 | 42.21 | 42.71 | 42.72 | 423800.0 | 42.72 |
2020-12-29 | 44.08 | 41.63 | 44.02 | 42.39 | 409600.0 | 42.39 |
2020-12-28 | 45.54 | 43.64 | 43.97 | 43.95 | 533000.0 | 43.95 |
2020-12-24 | 45.5 | 43.25 | 43.35 | 43.77 | 303600.0 | 43.77 |
2020-12-23 | 45.83 | 42.87 | 45.83 | 43.13 | 618900.0 | 43.13 |
2020-12-22 | 46.44 | 44.52 | 45.0 | 45.72 | 436600.0 | 45.72 |
2020-12-21 | 45.0 | 43.62 | 44.85 | 44.43 | 341900.0 | 44.43 |
2020-12-18 | 46.0 | 41.0 | 42.44 | 45.3 | 809500.0 | 45.3 |
2020-12-17 | 43.14 | 41.34 | 41.86 | 42.85 | 820100.0 | 42.85 |
2020-12-16 | 42.53 | 39.96 | 40.67 | 41.78 | 498400.0 | 41.78 |
2020-12-15 | 41.38 | 40.31 | 41.0 | 40.59 | 374700.0 | 40.59 |
2020-12-14 | 41.0 | 39.29 | 39.58 | 40.81 | 349500.0 | 40.81 |
2020-12-11 | 40.45 | 38.38 | 39.03 | 39.36 | 356300.0 | 39.36 |
2020-12-10 | 40.04 | 38.89 | 39.14 | 39.19 | 221100.0 | 39.19 |
2020-12-09 | 39.86 | 39.0 | 39.53 | 39.36 | 364600.0 | 39.36 |
2020-12-08 | 40.0 | 38.4 | 38.7 | 39.58 | 468800.0 | 39.58 |
2020-12-07 | 41.97 | 38.24 | 41.59 | 38.9 | 526100.0 | 38.9 |
2020-12-04 | 41.98 | 40.02 | 40.44 | 41.62 | 267400.0 | 41.62 |
2020-12-03 | 40.81 | 39.36 | 39.61 | 40.31 | 427800.0 | 40.31 |
2020-12-02 | 40.8 | 38.91 | 39.8 | 39.55 | 567200.0 | 39.55 |
2020-12-01 | 40.47 | 39.05 | 39.96 | 39.75 | 361900.0 | 39.75 |
2020-11-30 | 40.89 | 38.9 | 40.72 | 39.76 | 368400.0 | 39.76 |
2020-11-27 | 41.2 | 39.85 | 39.99 | 40.47 | 294700.0 | 40.47 |
2020-11-25 | 41.67 | 39.42 | 41.4 | 39.76 | 580200.0 | 39.76 |
2020-11-24 | 42.91 | 41.36 | 42.59 | 41.41 | 528700.0 | 41.41 |
2020-11-23 | 42.65 | 40.78 | 41.31 | 42.56 | 668100.0 | 42.56 |
2020-11-20 | 41.54 | 39.49 | 39.5 | 41.38 | 882100.0 | 41.38 |
2020-11-19 | 40.41 | 38.62 | 39.6 | 39.35 | 513000.0 | 39.35 |
2020-11-18 | 40.5 | 39.27 | 40.18 | 39.6 | 366600.0 | 39.6 |
2020-11-17 | 42.02 | 39.23 | 41.4 | 40.44 | 533800.0 | 40.44 |
2020-11-16 | 41.06 | 38.78 | 39.48 | 40.86 | 1121600.0 | 40.86 |
2020-11-13 | 40.2 | 39.11 | 40.1 | 39.5 | 708700.0 | 39.5 |
2020-11-12 | 41.0 | 39.63 | 40.01 | 39.96 | 1285200.0 | 39.96 |
2020-11-11 | 41.4 | 39.4 | 41.1 | 40.0 | 4170700.0 | 40.0 |
2020-11-10 | 46.57 | 40.63 | 44.24 | 42.6 | 607800.0 | 42.6 |
2020-11-09 | 48.0 | 42.15 | 47.22 | 44.89 | 489600.0 | 44.89 |
2020-11-06 | 47.4 | 46.28 | 46.84 | 47.18 | 112800.0 | 47.18 |
2020-11-05 | 47.31 | 45.29 | 45.29 | 46.75 | 201800.0 | 46.75 |
2020-11-04 | 45.58 | 43.21 | 44.55 | 45.11 | 372400.0 | 45.11 |
2020-11-03 | 45.67 | 43.01 | 44.03 | 43.57 | 312100.0 | 43.57 |
2020-11-02 | 44.25 | 41.53 | 43.41 | 43.42 | 195400.0 | 43.42 |
2020-10-30 | 44.22 | 41.86 | 43.34 | 43.37 | 169500.0 | 43.37 |
2020-10-29 | 44.37 | 42.01 | 44.29 | 43.69 | 154700.0 | 43.69 |
2020-10-28 | 44.39 | 42.1 | 44.26 | 44.08 | 130600.0 | 44.08 |
2020-10-27 | 45.33 | 44.07 | 45.32 | 44.95 | 147700.0 | 44.95 |
2020-10-26 | 46.49 | 44.05 | 46.01 | 45.32 | 171000.0 | 45.32 |
2020-10-23 | 47.38 | 44.53 | 45.17 | 46.33 | 538400.0 | 46.33 |
2020-10-22 | 46.0 | 44.53 | 45.1 | 45.23 | 142900.0 | 45.23 |
2020-10-21 | 47.98 | 44.0 | 44.0 | 45.01 | 340400.0 | 45.01 |
2020-10-20 | 45.0 | 42.66 | 44.25 | 43.78 | 163000.0 | 43.78 |
2020-10-19 | 47.69 | 43.3 | 46.01 | 44.12 | 249200.0 | 44.12 |
2020-10-16 | 45.78 | 43.24 | 43.32 | 45.69 | 122700.0 | 45.69 |
2020-10-15 | 43.13 | 41.55 | 42.4 | 43.1 | 118500.0 | 43.1 |
2020-10-14 | 43.65 | 42.03 | 43.44 | 42.83 | 207500.0 | 42.83 |
2020-10-13 | 44.07 | 41.65 | 42.07 | 43.4 | 132100.0 | 43.4 |
2020-10-12 | 42.34 | 39.97 | 40.3 | 42.21 | 158200.0 | 42.21 |
2020-10-09 | 40.49 | 39.17 | 40.28 | 40.29 | 206900.0 | 40.29 |
2020-10-08 | 41.0 | 39.75 | 40.12 | 40.1 | 230400.0 | 40.1 |
2020-10-07 | 40.89 | 39.15 | 40.3 | 40.0 | 413500.0 | 40.0 |
2020-10-06 | 42.78 | 39.74 | 42.1 | 40.11 | 187100.0 | 40.11 |
2020-10-05 | 43.52 | 41.49 | 43.08 | 42.13 | 322800.0 | 42.13 |
2020-10-02 | 44.47 | 42.35 | 43.82 | 42.91 | 182000.0 | 42.91 |
2020-10-01 | 45.88 | 44.15 | 45.6 | 44.66 | 156100.0 | 44.66 |
2020-09-30 | 45.82 | 42.73 | 43.34 | 45.43 | 234600.0 | 45.43 |
2020-09-29 | 45.32 | 42.5 | 44.2 | 43.52 | 370500.0 | 43.52 |
2020-09-28 | 44.69 | 42.33 | 42.62 | 44.1 | 252800.0 | 44.1 |
2020-09-25 | 43.32 | 40.46 | 40.93 | 42.22 | 351400.0 | 42.22 |
2020-09-24 | 41.41 | 40.32 | 41.41 | 40.88 | 220300.0 | 40.88 |
2020-09-23 | 42.28 | 41.06 | 41.06 | 41.7 | 275000.0 | 41.7 |
2020-09-22 | 41.91 | 40.8 | 41.06 | 41.01 | 1134400.0 | 41.01 |
2020-09-21 | 41.24 | 39.56 | 39.74 | 40.95 | 315800.0 | 40.95 |
2020-09-18 | 41.03 | 39.81 | 40.0 | 40.41 | 1873500.0 | 40.41 |
2020-09-17 | 41.15 | 39.4 | 39.78 | 40.77 | 276800.0 | 40.77 |
2020-09-16 | 42.08 | 40.59 | 41.31 | 40.69 | 286200.0 | 40.69 |
2020-09-15 | 42.74 | 41.0 | 41.38 | 42.07 | 347200.0 | 42.07 |
2020-09-14 | 41.49 | 39.39 | 39.49 | 40.92 | 260300.0 | 40.92 |
2020-09-11 | 40.24 | 38.53 | 38.8 | 39.34 | 236600.0 | 39.34 |
2020-09-10 | 39.39 | 37.99 | 38.04 | 38.74 | 404900.0 | 38.74 |
2020-09-09 | 38.69 | 37.74 | 37.91 | 38.36 | 423700.0 | 38.36 |
2020-09-08 | 38.22 | 35.1 | 35.89 | 37.31 | 666100.0 | 37.31 |
2020-09-04 | 37.94 | 36.4 | 37.18 | 36.62 | 726900.0 | 36.62 |
2020-09-03 | 37.71 | 36.9 | 37.11 | 37.21 | 843200.0 | 37.21 |
2020-09-02 | 38.28 | 37.31 | 37.89 | 37.5 | 555100.0 | 37.5 |
2020-09-01 | 39.0 | 37.24 | 38.99 | 37.81 | 541800.0 | 37.81 |
2020-08-31 | 40.83 | 38.6 | 40.68 | 38.99 | 289700.0 | 38.99 |
2020-08-28 | 41.47 | 39.6 | 40.24 | 41.22 | 250200.0 | 41.22 |
2020-08-27 | 41.54 | 40.13 | 40.91 | 40.27 | 197500.0 | 40.27 |
2020-08-26 | 41.92 | 39.78 | 40.18 | 41.36 | 316200.0 | 41.36 |
2020-08-25 | 40.5 | 39.56 | 39.76 | 40.17 | 285900.0 | 40.17 |
2020-08-24 | 42.0 | 39.74 | 41.27 | 40.18 | 286600.0 | 40.18 |
2020-08-21 | 41.98 | 39.58 | 41.55 | 41.0 | 849400.0 | 41.0 |
2020-08-20 | 43.33 | 40.15 | 40.35 | 41.93 | 1436400.0 | 41.93 |
2020-08-19 | 42.0 | 39.56 | 39.6 | 41.25 | 660400.0 | 41.25 |
2020-08-18 | 40.64 | 37.47 | 39.0 | 39.59 | 866900.0 | 39.59 |
2020-08-17 | 42.41 | 38.5 | 39.06 | 38.84 | 1422900.0 | 38.84 |
2020-08-14 | 44.5 | 37.5 | 42.0 | 40.0 | 13133500.0 | 40.0 |