$30.62 -0.08 (%) Constant Contact Inc - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTCT historical data

Date Open High Low Close Volume
2/5/201630.8231.0030.5630.70730,043
2/4/201631.4331.4530.5630.86726,303
2/3/201631.5031.5431.3831.44969,220
2/2/201631.3431.4831.1031.28556,191
2/1/201631.4931.6331.3331.47859,157
1/29/201631.3731.7031.3731.61738,213
1/28/201631.2131.4531.1131.37281,130
1/27/201631.0831.4231.0431.17445,123
1/26/201630.7531.1630.6331.09244,088
1/25/201630.6930.9530.5030.70160,213
1/22/201630.5130.8530.4530.84398,749
1/21/201629.9630.8929.6730.20419,172
1/20/201630.0330.3929.5029.95563,237
1/19/201629.8930.6329.5430.34294,878
1/15/201628.3830.0028.3829.80821,891
1/14/201628.3028.9728.2928.83318,846
1/13/201628.8929.0028.0628.10410,713
1/12/201629.0129.1328.4728.84383,403
1/11/201628.8229.0528.7328.80545,215
1/8/201628.9929.3628.2528.64851,909
1/7/201628.6129.1628.4929.00463,612
1/6/201628.2329.4228.2328.98769,167
1/5/201628.8328.9128.2628.45567,285
1/4/201629.0629.1828.7328.80809,082
12/31/201529.2029.3528.9629.24411,002
12/30/201529.2529.2829.0729.16272,093
12/29/201529.1229.2028.9029.20266,612
12/28/201528.7229.0628.7229.06214,563
12/24/201528.6428.9228.5128.71290,277
12/23/201528.8828.9528.4028.50344,680
12/22/201528.6628.8828.2828.79161,639
12/21/201529.1729.2328.3328.50453,907
12/18/201528.7629.3528.6528.95893,254
12/17/201529.5029.5027.4928.693,483,659
12/16/201531.1231.3829.7830.145,336,010
12/15/201531.5531.6931.4631.65726,854
12/14/201531.5431.6231.4231.49741,039
12/11/201531.6131.7131.3731.54576,454
12/10/201531.6731.7531.6231.72278,863
12/9/201531.4331.7531.4331.63243,981
12/8/201531.3531.5131.2931.51380,356
12/7/201531.4031.5831.3131.38231,857
12/4/201531.3331.4931.2231.40425,225
12/3/201531.3631.4831.2731.27450,631
12/2/201531.3231.4031.2231.28569,400
12/1/201531.3131.4831.2831.35459,178
11/30/201531.1831.3631.1831.29641,729
11/27/201531.1231.3030.9731.24149,505
11/25/201531.1131.2531.0131.22347,123
11/24/201530.8031.2530.7531.11766,767
11/23/201531.1531.3330.2630.941,965,423
11/20/201531.7131.8831.5631.60299,319
11/19/201531.6531.7731.6331.69404,069
11/18/201531.6431.8131.6231.73270,413
11/17/201531.6431.8331.6031.62389,117
11/16/201531.6431.7731.6131.62454,421
11/13/201531.6331.8131.6331.63501,229
11/12/201531.6631.8531.6231.64490,757
11/11/201531.7731.8531.6031.80331,696
11/10/201531.6631.8531.6531.80325,705
11/9/201531.7231.8831.5531.84499,151
11/6/201531.5231.8231.5231.821,757,510
11/5/201531.5531.6131.5431.601,504,594
11/4/201531.7031.7731.5431.552,195,632
11/3/201531.8331.8531.4131.563,914,868
11/2/201531.7532.3331.7531.835,691,008
10/30/201525.5226.1925.4226.10278,470
10/29/201525.6025.9225.4125.63115,464
10/28/201525.0025.8725.0025.75246,135
10/27/201525.4825.6324.7824.91151,354
10/26/201525.7425.9625.4725.60136,029
10/23/201525.1125.8424.8725.73285,281
10/22/201524.3025.1124.3024.95198,898
10/21/201524.3824.6024.1224.13174,080
10/20/201524.5024.6724.2024.35136,646
10/19/201524.5625.1324.4724.49158,308
10/16/201524.8824.8824.3924.72149,257
10/15/201524.7325.0924.1524.82225,120
10/14/201525.1725.4224.6624.70158,500
10/13/201525.1425.4725.0425.14270,092
10/12/201525.1925.2824.8225.20167,309
10/9/201525.2425.3924.9525.28362,070
10/8/201524.9925.1224.7125.11443,674
10/7/201524.6525.1124.5025.00481,449
10/6/201524.6624.9524.1724.45285,376
10/5/201524.9524.9624.6124.74412,955
10/2/201523.8224.9623.7224.94188,460
10/1/201524.1325.1923.8124.02284,237
9/30/201524.6324.7923.8324.24314,098
9/29/201524.0524.5123.7024.38307,875
9/28/201524.6324.7723.7724.06376,957
9/25/201525.2725.4224.5224.68203,700
9/24/201524.6425.1024.5325.01297,706
9/23/201525.4725.4724.7624.90228,402
9/22/201525.5025.7425.0825.32309,487
9/21/201525.7226.1225.2525.66501,213
9/18/201525.2726.0025.2725.46377,393
9/17/201525.5025.9825.3025.74319,439
9/16/201525.5525.7825.3325.51210,262
9/15/201525.1525.6725.1525.59182,959
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center