$27.37 -0.05 (%) Constant Contact Inc - NASDAQ

May. 22, 2015 | 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
5/22/201527.3727.5427.1827.37333,747
5/21/201527.5027.5027.1127.42252,374
5/20/201527.2627.5426.8427.41699,264
5/19/201527.3227.3226.7227.28267,137
5/18/201527.3527.5026.7327.28279,653
5/15/201527.7127.8427.0427.34300,565
5/14/201527.9827.9927.4827.72224,813
5/13/201527.1927.8927.1027.70253,930
5/12/201527.6427.8226.8927.33502,443
5/11/201528.4829.2227.7027.73372,596
5/8/201528.1928.7027.9828.42368,481
5/7/201527.5828.0227.4227.77291,673
5/6/201527.4627.8627.0827.77433,279
5/5/201528.9829.4027.3027.35812,810
5/4/201527.4829.5527.4829.181,019,287
5/1/201527.4127.5125.0027.514,795,909
4/30/201535.4036.2334.4934.85688,015
4/29/201537.9238.0935.7335.76586,137
4/28/201538.2338.4837.6737.95325,962
4/27/201539.1739.5638.0638.07341,923
4/24/201539.5339.5539.0539.10189,086
4/23/201539.1539.6539.0239.31219,252
4/22/201539.5839.8438.8539.15155,351
4/21/201539.6039.8939.1539.70154,527
4/20/201538.2939.4338.0339.40125,335
4/17/201539.1639.1637.8238.15215,214
4/16/201538.9739.7838.9339.68139,738
4/15/201539.0739.3838.3739.17177,585
4/14/201538.6838.9838.4238.82284,358
4/13/201539.6939.8238.7138.72254,795
4/10/201539.7240.2339.3839.76166,570
4/9/201539.4039.9639.1039.49155,534
4/8/201539.0639.8939.0039.59245,932
4/7/201539.2039.7138.8438.96288,431
4/6/201537.5339.3237.5139.12187,414
4/2/201538.4238.6738.0138.38185,377
4/1/201538.0338.7937.7738.30356,319
3/31/201538.9439.2537.8038.21389,939
3/30/201539.0939.3538.5039.11255,994
3/27/201538.2538.9838.2538.78202,590
3/26/201537.8338.7237.5038.26250,618
3/25/201538.4838.4837.3038.05504,812
3/24/201538.7138.8838.2038.32306,755
3/23/201538.7339.3338.3538.84251,576
3/20/201538.5239.2638.1138.97477,200
3/19/201538.8139.1137.5838.28360,369
3/18/201539.0039.7438.7338.96253,771
3/17/201539.0439.8938.7739.19304,707
3/16/201538.4139.7238.1539.27353,848
3/13/201538.7638.9637.8838.24272,509
3/12/201538.1338.8837.7838.70435,365
3/11/201536.8038.1936.3837.98399,074
3/10/201536.8337.7835.3236.841,067,215
3/9/201540.4240.9139.6939.74235,051
3/6/201542.7342.7340.1840.48247,113
3/5/201542.1143.1741.7442.93207,405
3/4/201540.8943.1840.6542.21309,271
3/3/201541.7241.7240.7241.33285,910
3/2/201541.3342.3941.2342.03235,461
2/27/201541.9542.3241.3041.33151,726
2/26/201541.9042.6441.4242.03157,754
2/25/201541.5842.2341.2941.72148,310
2/24/201541.3541.8141.1041.44284,213
2/23/201541.6641.7840.5941.43246,774
2/20/201542.1642.5141.6541.91236,557
2/19/201542.4842.5341.8942.41256,161
2/18/201542.6742.8541.9442.55164,247
2/17/201542.7242.7342.1642.67205,601
2/13/201541.7342.5541.5742.48413,404
2/12/201541.5841.8641.1941.76201,370
2/11/201541.2541.5140.9841.14279,541
2/10/201541.0041.3140.2841.27215,692
2/9/201541.2041.5340.5240.62256,957
2/6/201541.8141.9840.9041.39254,239
2/5/201540.0041.8640.0041.83484,271
2/4/201538.8840.2838.6340.05389,201
2/3/201537.3239.1737.3238.90524,592
2/2/201538.6538.8037.1038.14442,462
1/30/201539.2039.2037.1437.82695,486
1/29/201540.8240.9338.5839.17526,628
1/28/201539.3840.8938.6539.92450,742
1/27/201539.5840.0538.6239.22600,202
1/26/201537.6538.4137.5238.26185,250
1/23/201537.7438.1137.4037.69140,058
1/22/201538.0338.0336.8237.70204,470
1/21/201536.8537.7236.2937.68348,959
1/20/201537.0137.4536.3037.06213,218
1/16/201536.1437.0936.1436.98116,066
1/15/201537.3937.3936.2136.24163,000
1/14/201536.6637.5535.9937.38180,292
1/13/201537.9038.1736.5037.10223,101
1/12/201537.9538.1537.4437.47210,743
1/9/201537.9238.5737.5037.98211,497
1/8/201537.4238.2436.9038.00250,673
1/7/201535.4437.0335.0536.92337,342
1/6/201535.5835.5834.4235.18230,379
1/5/201535.4336.1935.1835.36269,779
1/2/201537.0137.1035.5935.84314,577
12/31/201437.4637.8036.6836.70307,069
12/30/201438.3038.8337.0937.23334,889
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center