Constant Contact Inc $33.17

up +0.28


19/8/2014 04:00 PM  |  NASDAQ : CTCT  
Industries : Media / Marketing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTCT historical data

Date Open High Low Close Volume
10/31/201326.2826.3925.7725.91387,651
10/30/201327.0027.0026.3126.36416,576
10/29/201327.1427.7426.1427.06503,184
10/28/201327.2728.2627.2327.66641,010
10/25/201328.4429.7125.8527.182,108,788
10/24/201323.3823.5322.9723.02269,853
10/23/201324.3524.3523.3823.46182,409
10/22/201323.8224.5323.3124.39481,585
10/21/201323.6224.0023.4623.49158,709
10/18/201323.1423.6822.8123.60298,613
10/17/201322.8523.1722.8522.96127,694
10/16/201323.0623.2722.9122.9697,073
10/15/201323.2623.4422.7022.88158,035
10/14/201323.0323.3222.7623.25137,120
10/11/201322.9323.2022.6623.11148,275
10/10/201322.8223.2022.8223.02137,418
10/9/201322.7622.8922.4322.62203,251
10/8/201322.9123.0822.3522.75286,613
10/7/201323.2823.3722.8422.85267,321
10/4/201323.4123.5223.2723.40177,802
10/3/201323.8023.8123.3223.47185,959
10/2/201323.3323.8723.3323.86247,687
10/1/201323.6223.7823.3423.44191,954
9/30/201323.8523.8523.2923.68291,876
9/27/201323.1424.0523.0423.99366,997
9/26/201322.5423.3522.4423.32461,022
9/25/201321.3522.6521.2222.56535,720
9/24/201321.6722.3221.3721.39505,197
9/23/201322.0622.1521.4621.71365,745
9/20/201322.0022.2821.8522.07347,758
9/19/201322.0022.1021.6121.94497,867
9/18/201321.6722.0521.3321.91274,055
9/17/201321.2721.7621.1521.72187,381
9/16/201321.7221.7221.2721.33150,351
9/13/201321.3721.8121.1821.41257,909
9/12/201321.7322.0021.0021.29447,681
9/11/201320.4720.9820.3120.80410,122
9/10/201320.2920.5320.0320.51291,263
9/9/201319.9620.3919.9620.18223,869
9/6/201320.2720.2719.3319.96437,005
9/5/201319.8020.3919.6820.18411,451
9/4/201319.7119.9719.5419.80480,585
9/3/201319.4219.7419.2719.62519,504
8/30/201319.1619.3018.9619.13591,623
8/29/201318.4519.1718.4519.11337,571
8/28/201318.1018.6018.1018.46444,866
8/27/201318.0518.2217.9518.09338,181
8/26/201318.0418.3318.0018.22184,603
8/23/201318.0818.1217.8818.03106,220
8/22/201318.1218.1517.9518.0977,463
8/21/201318.1018.3317.9518.07146,126
8/20/201317.7718.3617.7618.17246,468
8/19/201318.1518.1517.7617.79128,386
8/16/201317.9418.2217.4618.15277,900
8/15/201317.8918.1017.5618.05334,586
8/14/201318.1818.4017.9718.07348,025
8/13/201318.9719.4817.8718.24452,036
8/12/201317.4717.9517.2317.81385,928
8/9/201317.9418.2617.4517.57342,659
8/8/201318.4218.6118.0718.09185,277
8/7/201318.5918.6618.2418.29210,160
8/6/201318.9318.9318.5218.69104,914
8/5/201318.7419.0818.7118.93255,530
8/2/201318.9218.9918.6618.81367,835
8/1/201319.2919.2918.8119.00315,391
7/31/201319.3919.7719.1919.19405,849
7/30/201318.8619.4418.6519.39314,103
7/29/201319.0219.3618.9118.96211,027
7/26/201317.8619.8017.8619.02611,782
7/25/201317.2317.6517.1417.34393,010
7/24/201317.3117.4717.1717.28211,917
7/23/201317.5217.5417.1317.3199,163
7/22/201317.4417.5917.2917.51115,845
7/19/201317.4317.5717.4017.48206,601
7/18/201317.6417.9517.4717.53147,816
7/17/201317.6717.8717.5517.55107,339
7/16/201317.5517.7517.4817.59134,192
7/15/201317.1217.8016.8417.55611,433
7/12/201317.0517.2716.9917.14299,081
7/11/201317.2117.2917.0917.13173,009
7/10/201317.1117.2116.8517.00178,736
7/9/201317.0317.2216.7417.06190,374
7/8/201316.9617.0016.7616.98156,523
7/5/201316.6917.0016.4217.00119,361
7/3/201316.5516.7116.2816.44174,059
7/2/201316.2516.5016.0816.46242,068
7/1/201316.2816.4816.0916.15190,061
6/28/201316.0416.2315.9716.07283,322
6/27/201315.9616.1415.7916.04182,019
6/26/201316.3816.3815.7315.87247,681
6/25/201316.1916.3216.0116.18123,979
6/24/201316.4816.4815.8016.05182,143
6/21/201316.7216.9016.4816.63343,447
6/20/201316.6116.8516.5116.63256,229
6/19/201317.0017.1016.6016.84356,183
6/18/201316.4617.2616.3416.98609,113
6/17/201316.4116.5016.2916.39559,849
6/14/201316.2416.4216.1316.26306,725
6/13/201315.7516.3015.4116.23257,379
6/12/201315.9916.0515.7015.72269,484
Trading Center