$26.95 +0.35 (%) Constant Contact Inc - NASDAQ

Oct. 2, 2014 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTCT historical data

Date Open High Low Close Volume
12/13/201326.2827.3726.0526.99274,494
12/12/201326.9626.9825.9726.30264,423
12/11/201327.1827.3026.5026.99382,735
12/10/201326.7427.3126.5127.08274,123
12/9/201326.7927.0726.4426.80225,375
12/6/201327.0627.3926.3126.83190,182
12/5/201325.2027.3324.9326.98617,499
12/4/201325.8626.1125.2525.27488,655
12/3/201326.1226.2525.6925.87359,190
12/2/201327.3727.3726.0726.29369,672
11/29/201327.3927.5027.2427.3782,818
11/27/201327.1427.3826.7727.30386,454
11/26/201326.8027.4226.5027.17470,489
11/25/201326.6426.8526.0926.85221,552
11/22/201327.0427.1826.3726.64209,008
11/21/201326.7827.2026.5927.03280,212
11/20/201327.4027.5826.5626.70235,802
11/19/201327.6527.9427.0627.37138,046
11/18/201327.7728.0427.5527.72235,735
11/15/201327.9528.2227.5527.87252,063
11/14/201328.0528.2027.5127.95174,778
11/13/201327.7328.2227.4528.13431,091
11/12/201327.6328.0527.6327.98251,477
11/11/201327.1828.0127.0627.76546,766
11/8/201326.4627.3326.3527.20346,064
11/7/201327.8327.8726.0826.45408,118
11/6/201327.3927.8627.2527.59405,804
11/5/201326.9327.4726.7227.46859,894
11/4/201326.1327.3826.1327.20520,986
11/1/201325.9726.2225.6626.12667,883
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center