Constant Contact Inc $31.52

down -1.90


22/8/2014 04:00 PM  |  NASDAQ : CTCT  
Industries : Media / Marketing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTCT historical data

Date Open High Low Close Volume
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
7/8/201432.5832.7331.7432.10812,694
7/7/201433.2133.2132.5432.79376,315
7/3/201433.1133.3532.7033.31154,798
7/2/201433.1833.5032.8132.94366,107
7/1/201432.4033.5432.1233.04554,839
6/30/201431.4732.1531.4432.11374,383
6/27/201430.5631.5130.5631.44267,326
6/26/201430.6030.9530.4030.72506,649
6/25/201430.0730.5529.9330.53198,663
6/24/201430.2531.0630.1330.24306,360
6/23/201430.2730.5229.9930.24251,956
6/20/201430.3130.4029.7230.27382,269
6/19/201430.5430.5430.0330.16200,217
6/18/201430.3230.6029.7630.44178,720
6/17/201429.8930.4529.7130.30396,551
6/16/201429.7430.0729.3229.96237,931
6/13/201430.1130.8429.7729.87211,648
6/12/201430.0030.4029.4229.84361,884
6/11/201430.1330.2229.7330.13340,747
6/10/201429.4030.2629.1330.25287,418
6/9/201429.0529.8728.9529.46280,397
6/6/201429.2829.6828.8929.10393,299
6/5/201428.7329.2128.2029.15248,268
6/4/201428.3628.8327.9828.56225,644
6/3/201429.1429.3628.3028.60424,494
6/2/201429.5229.6128.5829.48313,132
5/30/201429.4929.6328.9529.54422,277
5/29/201429.5530.3829.3229.57439,583
5/28/201429.3529.9128.7729.70433,906
5/27/201429.5029.8628.8529.46469,168
5/23/201428.7829.4728.6529.38260,063
5/22/201428.6929.0628.3128.77281,527
5/21/201428.1728.7827.9828.60337,365
5/20/201428.1628.5027.4027.98311,692
5/19/201427.3928.4227.3928.33315,593
5/16/201427.3627.6926.8927.59253,307
5/15/201427.7427.7426.8527.37388,346
5/14/201428.0728.1127.4327.89364,290
5/13/201428.2528.3927.7728.04436,684
5/12/201428.0928.8427.7128.28499,226
5/9/201426.8928.0926.5527.85445,616
5/8/201427.3228.0726.5426.89425,665
5/7/201428.7128.7127.1427.47447,551
5/6/201429.3229.5428.7028.80698,142
5/5/201428.6729.6828.2229.61966,975
5/2/201428.2829.4927.0529.071,587,602
5/1/201425.8926.3224.9226.22707,426
4/30/201425.1625.9224.4725.86348,847
4/29/201424.6625.7624.3425.16418,665
4/28/201424.7425.7623.9924.52526,128
4/25/201425.6725.9524.5224.57438,427
4/24/201426.3426.4625.4425.91431,609
4/23/201426.2026.4625.6826.09528,242
4/22/201426.1926.6725.5226.28303,845
4/21/201426.1426.6625.5826.20281,223
4/17/201426.2526.7726.0326.09417,859
4/16/201426.6526.7925.6626.26505,246
4/15/201425.9426.4925.3126.37463,269
4/14/201426.0526.5825.5125.82691,055
4/11/201426.3426.8125.6725.84493,826
4/10/201428.3328.5226.2926.531,209,947
4/9/201425.5528.7425.2228.224,389,851
4/8/201421.6722.2021.6621.92651,665
4/7/201421.9822.2921.1421.63761,466
4/4/201423.3123.3421.0822.191,226,036
4/3/201424.2324.8423.0923.15595,928
4/2/201424.9325.0724.0624.17485,844
4/1/201424.6325.2324.5424.92370,016
Trading Center