$33.24 -0.22 (%) Constant Contact Inc - NASDAQ

Nov. 21, 2014 | 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
2/7/201425.6226.4625.5826.00383,186
2/6/201425.8226.1625.6425.67381,627
2/5/201426.6626.6625.1025.69499,715
2/4/201427.0127.2326.3326.76564,550
2/3/201426.9328.3126.4626.90799,287
1/31/201428.1329.5826.2627.011,628,521
1/30/201430.1431.2429.8031.05876,782
1/29/201429.5730.0229.4129.71443,903
1/28/201429.6230.1629.1129.78406,855
1/27/201430.9231.1629.1829.72491,462
1/24/201431.8031.8030.0730.91525,448
1/23/201432.0332.2331.4231.54278,084
1/22/201431.9832.5631.6232.23180,819
1/21/201432.4632.6831.7031.83250,403
1/17/201432.2632.9132.0232.43548,173
1/16/201430.3332.4129.8732.26760,218
1/15/201429.7130.5029.6130.30305,206
1/14/201428.9329.6128.5429.52258,643
1/13/201429.8930.3128.5228.74344,751
1/10/201429.7430.0829.3729.97145,654
1/9/201430.2730.2729.2729.69174,588
1/8/201430.3530.6729.7930.18212,782
1/7/201429.5030.8429.5030.28498,849
1/6/201430.2930.3228.9629.47428,195
1/3/201430.2330.6029.7030.24195,996
1/2/201430.8830.9229.7430.24412,910
12/31/201330.0231.2129.8831.07444,313
12/30/201330.0030.1129.5130.08355,696
12/27/201329.9030.3729.1430.05331,143
12/26/201329.8630.2529.5429.73283,063
12/24/201329.7230.0029.6129.78189,239
12/23/201330.8331.3629.6029.78394,448
12/20/201329.9031.3428.8430.601,687,943
12/19/201327.6728.9527.3528.64543,341
12/18/201327.1827.8126.5727.64355,982
12/17/201327.2827.4226.6527.12181,023
12/16/201327.0927.5026.9627.34220,162
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center