Constant Contact Inc $26.09

down -0.17


17/4/2014 08:10 PM  |  NASDAQ : CTCT  
Industries : Media / Marketing Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTCT historical data

Date Open High Low Close Volume
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
4/10/201428.3328.5226.2926.531,209,950
4/9/201425.5528.7425.2228.224,389,850
4/8/201421.6722.2021.6621.92651,665
4/7/201421.9822.2921.1421.63761,466
4/4/201423.3123.3421.0822.191,226,040
4/3/201424.2324.8423.0923.15595,928
4/2/201424.9325.0724.0624.17485,844
4/1/201424.6325.2324.5424.92370,016
3/31/201424.1424.8823.6224.46370,348
3/28/201424.5524.9423.7523.92439,506
3/27/201424.1924.6323.7324.45474,738
3/26/201425.4925.6424.2124.28245,078
3/25/201425.3625.8724.7325.16249,793
3/24/201426.7726.8625.0925.15436,791
3/21/201427.1827.1926.5826.68436,138
3/20/201427.5427.7927.0527.16203,247
3/19/201427.9527.9527.1127.47136,604
3/18/201427.2727.9927.2527.83158,842
3/17/201427.0427.6327.0427.26151,968
3/14/201426.7527.1026.3826.81206,469
3/13/201427.8827.9526.4626.73263,976
3/12/201427.4427.9526.8627.82267,110
3/11/201429.3129.3127.1127.24949,019
3/10/201429.6229.9028.9129.35216,544
3/7/201429.9930.1829.6429.96259,026
3/6/201429.7430.0529.4129.98334,309
3/5/201429.0629.6028.9729.57340,818
3/4/201428.7029.3828.1529.05773,078
3/3/201427.2927.7126.8527.61265,178
2/28/201428.0028.1827.3827.57258,829
2/27/201427.7328.0827.6227.95397,087
2/26/201428.0928.3027.6127.73380,534
2/25/201427.6228.0327.5327.86652,560
2/24/201427.9628.2027.5027.53294,212
2/21/201428.7028.7627.7828.00510,596
2/20/201427.2828.3927.2228.36420,359
2/19/201427.3627.8327.0227.16426,555
2/18/201427.1627.6426.8627.32362,380
2/14/201427.1827.2026.7527.00204,021
2/13/201426.6627.5026.3027.18425,107
2/12/201426.1127.0026.0226.66399,275
2/11/201425.5426.1724.8225.93884,240
2/10/201425.8826.2725.3525.45303,461
2/7/201425.6226.4625.5826.00383,186
2/6/201425.8226.1625.6425.67381,627
2/5/201426.6626.6625.1025.69499,715
2/4/201427.0127.2326.3326.76564,550
2/3/201426.9328.3126.4626.90799,287
1/31/201428.1329.5826.2627.011,628,520
1/30/201430.1431.2429.8031.05876,782
1/29/201429.5730.0229.4129.71443,903
1/28/201429.6230.1629.1129.78406,855
1/27/201430.9231.1629.1829.72491,462
1/24/201431.8031.8030.0730.91525,448
1/23/201432.0332.2331.4231.54278,084
1/22/201431.9832.5631.6232.23180,819
1/21/201432.4632.6831.7031.83250,403
1/17/201432.2632.9132.0232.43548,173
1/16/201430.3332.4129.8732.26760,218
1/15/201429.7130.5029.6130.30305,206
1/14/201428.9329.6128.5429.52258,643
1/13/201429.8930.3128.5228.74344,751
1/10/201429.7430.0829.3729.97145,654
1/9/201430.2730.2729.2729.69174,588
1/8/201430.3530.6729.7930.18212,782
1/7/201429.5030.8429.5030.28498,849
1/6/201430.2930.3228.9629.47428,195
1/3/201430.2330.6029.7030.24195,996
1/2/201430.8830.9229.7430.24412,910
12/31/201330.0231.2129.8831.07444,313
12/30/201330.0030.1129.5130.08355,696
12/27/201329.9030.3729.1430.05331,143
12/26/201329.8630.2529.5429.73283,063
12/24/201329.7230.0029.6129.78189,239
12/23/201330.8331.3629.6029.78394,448
12/20/201329.9031.3428.8430.601,687,940
12/19/201327.6728.9527.3528.64543,341
12/18/201327.1827.8126.5727.64355,982
12/17/201327.2827.4226.6527.12181,023
12/16/201327.0927.5026.9627.34220,162
12/13/201326.2827.3726.0526.99274,494
12/12/201326.9626.9825.9726.30264,423
12/11/201327.1827.3026.5026.99382,735
12/10/201326.7427.3126.5127.08274,123
12/9/201326.7927.0726.4426.80225,375
12/6/201327.0627.3926.3126.83190,182
12/5/201325.2027.3324.9326.98617,499
12/4/201325.8626.1125.2525.27488,655
12/3/201326.1226.2525.6925.87359,190
12/2/201327.3727.3726.0726.29369,672
11/29/201327.3927.5027.2427.3782,818
11/27/201327.1427.3826.7727.30386,454
11/26/201326.8027.4226.5027.17470,489
11/25/201326.6426.8526.0926.85221,552
11/22/201327.0427.1826.3726.64209,008
Trading Center