$37.82 -1.35 (%) Constant Contact Inc - NASDAQ

Jan. 30, 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
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
2/26/201019.0119.0118.6518.67159,000
2/25/201019.1119.1918.9318.95140,600
2/24/201019.1519.2718.9919.18298,400
2/23/201019.1119.3018.8119.16171,700
2/22/201019.0619.4519.0619.19122,600
2/19/201019.3619.6319.1319.16230,500
2/18/201019.5019.5919.1819.34231,700
2/17/201018.8519.6118.7719.48620,600
2/16/201018.5718.9218.2518.85206,100
2/12/201018.5318.7818.3018.51388,500
2/11/201018.2418.8718.2018.61202,900
2/10/201018.1318.4018.1318.34219,200
2/9/201018.4118.7218.1618.27394,500
2/8/201018.2618.4318.2518.30340,200
2/5/201018.4419.1817.5918.31789,300
2/4/201017.8218.3717.1417.42415,800
2/3/201017.5617.9217.2717.87170,400
2/2/201017.6017.9017.3917.56243,800
2/1/201017.6917.7517.3017.53207,300
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center