$25.84 +0.72 (%) Constant Contact Inc - NASDAQ

Jul. 31, 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
3/9/201540.4240.9139.6939.74235,051
3/6/201542.7342.7340.1840.48247,113
3/5/201542.1143.1741.7442.93207,405
3/4/201540.8943.1840.6542.21309,271
3/3/201541.7241.7240.7241.33285,910
3/2/201541.3342.3941.2342.03235,461
2/27/201541.9542.3241.3041.33151,726
2/26/201541.9042.6441.4242.03157,754
2/25/201541.5842.2341.2941.72148,310
2/24/201541.3541.8141.1041.44284,213
2/23/201541.6641.7840.5941.43246,774
2/20/201542.1642.5141.6541.91236,557
2/19/201542.4842.5341.8942.41256,161
2/18/201542.6742.8541.9442.55164,247
2/17/201542.7242.7342.1642.67205,601
2/13/201541.7342.5541.5742.48413,404
2/12/201541.5841.8641.1941.76201,370
2/11/201541.2541.5140.9841.14279,541
2/10/201541.0041.3140.2841.27215,692
2/9/201541.2041.5340.5240.62256,957
2/6/201541.8141.9840.9041.39254,239
2/5/201540.0041.8640.0041.83484,271
2/4/201538.8840.2838.6340.05389,201
2/3/201537.3239.1737.3238.90524,592
2/2/201538.6538.8037.1038.14442,462
1/30/201539.2039.2037.1437.82695,486
1/29/201540.8240.9338.5839.17526,628
1/28/201539.3840.8938.6539.92450,742
1/27/201539.5840.0538.6239.22600,202
1/26/201537.6538.4137.5238.26185,250
1/23/201537.7438.1137.4037.69140,058
1/22/201538.0338.0336.8237.70204,470
1/21/201536.8537.7236.2937.68348,959
1/20/201537.0137.4536.3037.06213,218
1/16/201536.1437.0936.1436.98116,066
1/15/201537.3937.3936.2136.24163,000
1/14/201536.6637.5535.9937.38180,292
1/13/201537.9038.1736.5037.10223,101
1/12/201537.9538.1537.4437.47210,743
1/9/201537.9238.5737.5037.98211,497
1/8/201537.4238.2436.9038.00250,673
1/7/201535.4437.0335.0536.92337,342
1/6/201535.5835.5834.4235.18230,379
1/5/201535.4336.1935.1835.36269,779
1/2/201537.0137.1035.5935.84314,577
12/31/201437.4637.8036.6836.70307,069
12/30/201438.3038.8337.0937.23334,889
12/29/201438.2038.7137.8738.54234,165
12/26/201438.2538.3237.6238.27151,855
12/24/201437.6938.6937.5738.11293,226
12/23/201436.8037.7636.2337.60366,171
12/22/201435.5036.8835.5036.45225,217
12/19/201434.8035.6834.5135.50294,126
12/18/201434.1734.9433.7734.86373,504
12/17/201432.2233.8932.0733.65178,933
12/16/201432.8433.1232.3032.33322,329
12/15/201434.2434.2432.7533.00340,361
12/12/201434.5534.8333.9734.02284,478
12/11/201435.2935.8734.8835.10219,975
12/10/201435.3035.7134.8535.10297,225
12/9/201434.4135.5634.1035.52340,693
12/8/201434.7635.4334.7134.93497,161
12/5/201433.6834.9733.6834.94325,445
12/4/201432.9334.0232.7233.73211,373
12/3/201432.8333.5132.6333.06236,678
12/2/201432.0733.1332.0632.85254,948
12/1/201432.6433.2931.5731.89268,491
11/28/201433.5233.5732.5832.68107,812
11/26/201433.7433.7833.0133.44219,403
11/25/201433.3934.0033.1333.83210,988
11/24/201433.2333.6732.9033.37276,644
11/21/201434.0534.0533.1533.24154,454
11/20/201432.8033.6732.6733.46154,588
11/19/201434.3334.3332.9133.09175,592
11/18/201434.1734.6134.1034.32143,450
11/17/201434.5034.9833.9433.97169,721
11/14/201434.6234.9634.1134.64270,373
11/13/201434.9435.3234.5134.5690,678
11/12/201435.0135.2734.7935.00146,424
11/11/201435.6835.8535.2235.39191,451
11/10/201435.1135.6334.7035.61160,403
11/7/201434.5835.4434.4235.04322,299
11/6/201434.4134.7333.7134.58287,204
11/5/201435.0935.1334.1934.50193,694
11/4/201435.0535.5934.6834.88194,655
11/3/201435.5435.9635.0935.37356,766
10/31/201434.9735.5333.8635.36410,444
10/30/201433.2634.4033.2234.16329,709
10/29/201433.4933.7133.0033.50248,487
10/28/201432.1033.7532.0433.59502,196
10/27/201431.7232.3131.7032.03334,073
10/24/201430.0033.3929.9932.01711,154
10/23/201428.3829.4928.0829.16495,904
10/22/201428.1928.4927.7828.01327,024
10/21/201427.7728.1627.7028.01467,763
10/20/201428.1828.5327.0327.60435,599
10/17/201429.0729.1528.2928.42208,296
10/16/201427.8928.6627.8928.64251,758
10/15/201427.2428.5627.1128.44261,595
10/14/201427.2927.9827.2927.76310,529
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!