$39.11 +0.33 (%) Constant Contact Inc - NASDAQ

Mar. 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
6/21/201023.1123.2822.5922.62234,700
6/18/201023.1923.4322.7522.82217,400
6/17/201023.4623.6122.8123.04145,900
6/16/201023.6823.9523.1423.28106,700
6/15/201023.5423.9423.2323.81130,400
6/14/201023.0823.6322.8523.10136,100
6/11/201022.5423.0322.2723.0191,500
6/10/201022.6923.0722.4122.74209,600
6/9/201022.2422.9722.0122.38193,400
6/8/201022.1422.4821.7622.04205,400
6/7/201021.3922.2021.3122.12575,900
6/4/201020.9821.8020.8621.41793,000
6/3/201021.3621.8621.1021.57203,800
6/2/201021.1421.5021.0921.43140,200
6/1/201021.2921.5921.0121.01189,800
5/28/201021.6421.7221.4021.46147,200
5/27/201021.7321.8821.3121.70527,100
5/26/201021.5021.6821.0821.28417,300
5/25/201020.6821.1920.5021.15164,700
5/24/201021.7321.9021.0921.17212,100
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center