$41.33 -0.70 (%) Constant Contact Inc - NASDAQ

Feb. 27, 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
5/21/201020.1822.1820.1021.77725,500
5/20/201021.2721.4020.1820.48828,700
5/19/201022.0522.2821.4521.68260,700
5/18/201022.7823.2122.0722.17275,800
5/17/201023.6023.7522.5622.62320,200
5/14/201023.8223.9223.3323.59305,500
5/13/201024.0024.3023.8724.00466,900
5/12/201023.6424.3723.5424.02556,500
5/11/201022.1324.4022.0923.55890,900
5/10/201022.7123.1421.7722.24842,700
5/7/201022.7322.9621.5122.15872,700
5/6/201023.2123.7822.0023.00524,000
5/5/201024.7224.8422.9023.25523,300
5/4/201025.0825.2824.7424.97314,500
5/3/201024.8925.8624.7025.62284,500
4/30/201026.2126.3525.3425.55319,600
4/29/201025.6226.0225.5425.61145,400
4/28/201025.9225.9525.3925.50113,400
4/27/201026.1326.4625.6425.75168,000
4/26/201026.1026.5026.0126.19197,300
4/23/201026.0326.2525.8726.13199,100
4/22/201025.2726.1125.0226.03197,900
4/21/201025.5125.7225.3125.51201,300
4/20/201024.6625.4824.5625.44240,800
4/19/201024.8624.9124.2724.50247,200
4/16/201025.1625.2424.5324.93624,500
4/15/201025.3126.2024.9825.12881,700
4/14/201023.7525.4823.5825.42801,400
4/13/201023.2424.0523.0323.53301,100
4/12/201023.2523.3423.1423.30271,100
4/9/201023.0023.3222.9723.19282,200
4/8/201023.0723.1422.8223.02213,100
4/7/201023.2123.4522.8123.10291,600
4/6/201023.2523.4723.1023.28153,000
4/5/201023.3123.5523.1323.43203,500
4/1/201023.3023.6123.0723.17271,000
3/31/201023.1123.6123.1123.27359,800
3/30/201023.2023.4123.1023.19373,200
3/29/201023.1923.3923.0723.22257,800
3/26/201023.1623.4222.9523.03367,500
3/25/201023.4423.7623.0923.16556,600
3/24/201023.3523.6723.2523.38268,900
3/23/201023.1823.4622.9323.42372,700
3/22/201022.4523.1822.2723.11227,700
3/19/201022.9223.0022.4022.65309,900
3/18/201023.2723.2722.6422.80422,400
3/17/201022.5223.3122.3723.21262,500
3/16/201022.0122.5821.8822.42459,300
3/15/201021.6622.7021.6521.97588,900
3/12/201020.7521.8420.7521.78440,500
3/11/201020.3120.9420.2720.66266,100
3/10/201020.2920.4620.0620.37174,000
3/9/201019.8820.4519.8820.38273,900
3/8/201020.0020.0019.4819.90225,600
3/5/201019.0320.4519.0220.06518,300
3/4/201019.0519.2118.8019.00138,500
3/3/201019.1419.9518.8919.06414,700
3/2/201019.0019.0918.7719.06293,100
3/1/201018.7019.0718.6119.02281,000
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center