$35.50 +0.64 (%) Constant Contact Inc - NASDAQ

Dec. 19, 2014 | 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
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
1/29/201018.0318.1317.6317.64202,700
1/28/201018.1418.1617.9218.01244,000
1/27/201018.0318.3317.9118.14131,400
1/26/201018.5018.6818.0018.10278,200
1/25/201018.7119.0218.4218.50348,400
1/22/201018.6319.2518.6318.75512,700
1/21/201018.7519.3418.3718.63458,300
1/20/201018.9418.9418.1218.68567,800
1/19/201017.1119.6617.1119.03978,500
1/15/201017.1717.3717.0317.14263,601
1/14/201016.8517.4616.8517.10315,100
1/13/201016.5116.8916.4016.84571,200
1/12/201016.5016.6516.3616.50372,400
1/11/201016.7417.0016.5216.54214,500
1/8/201016.6416.9016.6016.75233,300
1/7/201016.6716.8016.6216.75250,200
1/6/201016.5816.8516.5616.65239,000
1/5/201016.6716.9516.5416.63355,400
1/4/201017.0017.0716.5116.65547,000
12/31/200916.2216.2815.9516.00199,300
12/30/200916.0016.3515.9216.22289,300
12/29/200915.2916.2515.2716.18414,900
12/28/200915.4415.6415.1115.28311,400
12/24/200915.5515.5515.3015.3573,900
12/23/200915.2015.6415.2015.52324,400
12/22/200914.9015.8114.9015.27885,500
12/21/200915.1115.3914.7014.931,181,700
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center