$28.03 -0.59 (%) Constant Contact Inc - NASDAQ

Jul. 2, 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
9/24/201021.1021.7620.8821.36317,842
9/23/201020.7521.7020.4920.83308,756
9/22/201021.7421.7920.6820.87315,640
9/21/201021.3321.9521.0821.81227,324
9/20/201020.6621.4820.1121.40177,465
9/17/201020.7921.6620.3620.63317,824
9/16/201020.5120.7520.3020.60176,540
9/15/201020.1820.7620.0820.50285,689
9/14/201020.2620.3519.9820.19219,516
9/13/201018.7620.3518.6720.26795,257
9/10/201018.2518.5318.1518.42295,925
9/9/201018.3918.6618.1318.19216,753
9/8/201017.8018.3217.8018.25206,005
9/7/201018.3518.3817.6017.74340,634
9/3/201018.3318.5518.1518.48223,915
9/2/201018.2018.2917.9618.11133,079
9/1/201017.9718.2917.8118.22396,238
8/31/201018.1218.2317.6417.72154,300
8/30/201018.7318.8218.2018.23150,000
8/27/201019.4519.4518.6918.80485,500
8/26/201018.5219.4117.8019.34784,400
8/25/201016.8518.5216.7518.42414,000
8/24/201016.9817.1916.8716.90305,900
8/23/201017.4617.4617.0817.20124,100
8/20/201017.0617.4216.8317.36152,600
8/19/201017.3617.4917.0017.06216,300
8/18/201017.8517.8517.3417.46217,000
8/17/201018.0818.0817.7517.84196,600
8/16/201018.0518.2017.6817.99274,300
8/13/201017.7018.3317.4518.20277,700
8/12/201017.5217.7717.2817.72192,300
8/11/201018.2018.4317.6917.77360,800
8/10/201018.5518.8018.2618.43270,900
8/9/201018.6819.3118.5618.77394,600
8/6/201018.4318.6718.0218.64350,800
8/5/201018.5518.8618.3118.72362,400
8/4/201019.0519.4318.5018.60498,700
8/3/201019.5319.5518.9918.99404,200
8/2/201019.6620.2719.3919.64600,700
7/30/201020.6921.2919.0919.49991,600
7/29/201022.5622.5821.1021.22376,100
7/28/201022.1722.5521.9622.48193,700
7/27/201022.2122.7022.1522.17156,400
7/26/201021.7022.2121.6722.18150,700
7/23/201021.3721.6421.2221.61283,400
7/22/201021.0221.5421.0221.50346,600
7/21/201021.4421.7120.7420.74143,300
7/20/201020.5421.3820.4821.32122,300
7/19/201020.6120.7920.4120.72138,800
7/16/201021.4921.6920.4720.52200,700
7/15/201021.7121.9121.3821.64155,800
7/14/201021.3421.6821.0821.68185,700
7/13/201021.4221.8621.1721.44327,600
7/12/201021.4221.4220.7821.14198,600
7/9/201021.4721.5721.2621.5485,100
7/8/201021.4621.5821.1221.46178,500
7/7/201020.6421.3020.2121.26187,200
7/6/201021.5421.8620.4820.54198,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!