$25.04 +0.64 (%) Constant Contact Inc - NASDAQ

Aug. 28, 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
11/19/201022.5722.8922.3122.50145,899
11/18/201022.5623.2522.4622.56165,150
11/17/201022.4222.5522.1422.35103,971
11/16/201022.2722.7922.0922.36203,469
11/15/201022.7522.9122.3022.49115,586
11/12/201023.1223.3022.7222.72147,112
11/11/201022.9723.4222.8523.24206,310
11/10/201023.0523.3422.9223.15253,090
11/9/201023.8124.0222.9222.95186,310
11/8/201024.0324.2523.3323.80291,136
11/5/201024.3124.3523.9124.04411,787
11/4/201023.7524.4223.7524.25503,502
11/3/201022.9223.6622.6423.62429,514
11/2/201022.9323.1722.6423.12361,665
11/1/201023.0123.3822.4222.92820,532
10/29/201023.0025.8122.7823.001,848,343
10/28/201022.8522.8821.5321.76423,917
10/27/201021.7022.8221.2222.72370,304
10/26/201020.9521.8620.8621.80234,093
10/25/201021.0021.2020.8121.10181,270
10/22/201020.5820.9520.5320.85144,133
10/21/201020.7721.0720.3520.52159,818
10/20/201020.9120.9820.6220.64115,882
10/19/201020.9721.2120.5820.77294,951
10/18/201021.2621.5120.8121.20390,095
10/15/201021.7121.7421.1021.16330,881
10/14/201021.4521.7421.3121.44161,476
10/13/201021.1221.6421.0021.41135,533
10/12/201020.8221.2220.6021.04108,832
10/11/201020.7321.0720.6520.8370,920
10/8/201020.9821.3920.6421.00182,865
10/7/201020.5121.0220.1120.91144,298
10/6/201020.7420.7819.9920.35351,946
10/5/201021.0221.5020.5320.72389,663
10/4/201021.2321.4120.7020.75263,894
10/1/201021.5321.9921.2521.34232,522
9/30/201021.8921.9621.0021.43312,681
9/29/201021.5521.9621.2121.68154,079
9/28/201021.4521.7020.9021.59235,892
9/27/201021.3421.7521.2621.46230,212
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
  • Showing 1201-1259 of 1,259 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!