$27.31 +0.13 (%) Constant Contact Inc - NASDAQ

May. 27, 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
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
7/2/201021.5721.6120.9021.23247,500
7/1/201021.2721.6520.8521.51294,100
6/30/201021.5222.0321.2221.33438,900
6/29/201022.2522.4621.0721.51421,600
6/28/201022.4522.9022.3422.58127,300
6/25/201022.2522.6221.9822.52709,300
6/24/201022.1422.4021.9122.12175,800
6/23/201022.3922.7322.0322.35309,900
6/22/201022.7422.9522.3922.48155,700
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center