$33.44 -0.39 (%) Constant Contact Inc - NASDAQ

Nov. 26, 2014 | 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
11/26/201433.7433.7833.0133.44219,403
11/25/201433.3934.0033.1333.83210,988
11/24/201433.2333.6732.9033.37276,644
11/21/201434.0534.0533.1533.24154,454
11/20/201432.8033.6732.6733.46154,588
11/19/201434.3334.3332.9133.09175,592
11/18/201434.1734.6134.1034.32143,450
11/17/201434.5034.9833.9433.97169,721
11/14/201434.6234.9634.1134.64270,373
11/13/201434.9435.3234.5134.5690,678
11/12/201435.0135.2734.7935.00146,424
11/11/201435.6835.8535.2235.39191,451
11/10/201435.1135.6334.7035.61160,403
11/7/201434.5835.4434.4235.04322,299
11/6/201434.4134.7333.7134.58287,204
11/5/201435.0935.1334.1934.50193,694
11/4/201435.0535.5934.6834.88194,655
11/3/201435.5435.9635.0935.37356,766
10/31/201434.9735.5333.8635.36410,444
10/30/201433.2634.4033.2234.16329,709
10/29/201433.4933.7133.0033.50248,487
10/28/201432.1033.7532.0433.59502,196
10/27/201431.7232.3131.7032.03334,073
10/24/201430.0033.3929.9932.01711,154
10/23/201428.3829.4928.0829.16495,904
10/22/201428.1928.4927.7828.01327,024
10/21/201427.7728.1627.7028.01467,763
10/20/201428.1828.5327.0327.60435,599
10/17/201429.0729.1528.2928.42208,296
10/16/201427.8928.6627.8928.64251,758
10/15/201427.2428.5627.1128.44261,595
10/14/201427.2927.9827.2927.76310,529
10/13/201427.2527.9126.7326.93195,302
10/10/201427.8028.5427.1227.13147,601
10/9/201428.3228.4527.6427.94325,279
10/8/201427.0828.4627.0128.31353,675
10/7/201427.6827.9727.0927.25464,525
10/6/201428.3728.6527.9327.97214,950
10/3/201427.5528.7027.2628.39310,531
10/2/201426.6527.3826.6527.24382,843
10/1/201427.1927.1926.3726.60381,884
9/30/201428.1628.2127.0927.14391,217
9/29/201428.1228.4927.9828.18182,393
9/26/201428.7828.9428.0928.52217,183
9/25/201430.0430.1728.7128.73191,656
9/24/201429.3830.3128.6630.02364,750
9/23/201429.2129.4829.0729.22206,781
9/22/201429.4329.4428.7229.41169,138
9/19/201430.5930.7629.6229.65279,307
9/18/201430.4330.5530.1130.39237,708
9/17/201430.4830.6529.9530.40274,134
9/16/201429.2030.1828.9129.93303,138
9/15/201429.5929.7628.9429.32224,736
9/12/201429.4029.6829.0729.55197,291
9/11/201429.3729.7029.0729.50326,801
9/10/201429.0529.7228.9529.63211,156
9/9/201430.1930.2728.9629.02282,709
9/8/201429.9330.4429.6130.19158,912
9/5/201430.6230.8629.8829.98214,272
9/4/201430.8031.2230.4730.79173,987
9/3/201430.7530.7630.2430.64274,770
9/2/201431.1031.1030.0130.50362,290
8/29/201430.4331.4330.2031.17341,979
8/28/201430.5030.8530.2230.24164,654
8/27/201431.5731.6730.6830.77164,225
8/26/201431.4731.6531.2031.61141,291
8/25/201431.7132.0731.3531.42165,404
8/22/201433.2933.3031.2531.52430,849
8/21/201432.4633.5031.8933.42239,431
8/20/201433.0333.0332.4932.51134,808
8/19/201432.8733.3432.8733.17143,711
8/18/201433.0233.3032.6532.89152,037
8/15/201433.4233.5832.5132.63470,712
8/14/201432.9933.6032.9333.16306,171
8/13/201432.6433.2632.0933.23259,244
8/12/201432.7432.8332.2132.50302,491
8/11/201431.5032.8731.5032.82255,605
8/8/201431.3431.6831.2131.35171,002
8/7/201431.4831.4831.1831.29283,287
8/6/201430.8531.4930.8531.30372,993
8/5/201431.0831.5930.7231.16462,445
8/4/201431.2031.9830.5331.20347,635
8/1/201430.9331.4030.7730.99413,411
7/31/201431.5931.8130.7931.13462,417
7/30/201432.4632.8731.9532.14384,126
7/29/201432.0832.4431.7832.30447,604
7/28/201432.7932.9531.7832.50421,380
7/25/201433.0033.7430.9532.76839,451
7/24/201432.5433.1431.7331.78620,795
7/23/201432.8032.8732.3932.55227,238
7/22/201432.4032.9532.0232.84154,415
7/21/201432.4232.7631.9732.18267,052
7/18/201432.1032.6131.9932.53309,749
7/17/201431.9532.4031.9532.11293,143
7/16/201432.3532.5231.8632.16164,357
7/15/201432.1332.3031.7932.12212,481
7/14/201432.2532.5532.0732.18189,351
7/11/201431.7832.1231.6931.89182,735
7/10/201431.1332.0131.0331.73333,823
7/9/201432.1732.5931.7432.00309,122
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center