Constant Contact Inc $29.93

up +0.61


16/9/2014 05:03 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
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
6/11/201316.1416.2515.8715.91233,240
6/10/201316.2616.4916.1816.29283,425
6/7/201316.3616.4815.9716.14223,007
6/6/201315.8416.3315.8416.29307,672
6/5/201315.7916.2015.7915.84307,168
6/4/201316.0816.8015.4715.76509,811
6/3/201315.0015.1714.6314.99251,708
5/31/201314.8015.1214.8014.92135,678
5/30/201314.9515.0214.7114.92111,410
5/29/201314.9115.1514.7914.91231,368
5/28/201315.1515.2614.8014.97165,938
5/24/201314.8015.0014.6514.90143,815
5/23/201314.7515.1714.7514.92138,978
5/22/201315.2315.5014.8414.89136,830
5/21/201314.6515.2114.5415.16716,246
5/20/201314.2014.6414.2014.61214,913
5/17/201314.4014.5014.2814.29120,675
5/16/201314.2914.4714.1914.33102,578
5/15/201314.6514.7514.3514.36172,788
5/14/201314.3914.6914.3114.65556,318
5/13/201314.5514.6314.3614.4189,907
5/10/201314.5714.6614.5014.58110,376
5/9/201314.4414.6514.3014.53149,701
5/8/201314.2914.5314.2814.44213,940
5/7/201314.3014.5414.2514.30120,508
5/6/201314.3614.3614.1614.30132,517
5/3/201314.3514.5914.1614.39208,561
5/2/201314.0314.3714.0314.19209,650
5/1/201314.5114.6813.8814.23366,954
4/30/201314.8014.9014.5314.61473,410
4/29/201314.8715.0014.7314.87369,260
4/26/201314.2715.3314.2514.851,053,440
4/25/201312.5612.9512.5612.84321,439
4/24/201312.6712.7712.4912.55175,343
4/23/201312.5912.7812.2912.72235,247
4/22/201312.1712.1711.8812.13109,948
4/19/201312.1312.1311.7512.11228,663
4/18/201312.3412.5711.9512.12212,228
4/17/201312.2112.4012.1712.29297,234
4/16/201312.5512.5512.2712.35185,147
4/15/201312.7312.8012.2512.44318,550
4/12/201312.7312.8612.5212.83203,872
4/11/201312.7312.9112.7312.83255,032
4/10/201312.5012.8212.5012.78295,820
4/9/201312.9212.9212.4912.51170,604
4/8/201313.2613.3412.7312.91197,027
4/5/201312.5813.2212.5113.18322,856
4/4/201312.3712.9212.3712.79306,089
4/3/201312.7312.8412.2512.36310,081
4/2/201312.5213.1412.2212.66275,305
4/1/201312.9212.9612.4312.47289,119
3/28/201313.0213.1012.7512.98225,245
3/27/201312.9213.0812.7013.01150,297
3/26/201313.1013.1112.8312.99170,423
3/25/201313.4413.4412.8013.01189,125
3/22/201313.6713.7513.2513.36171,782
3/21/201313.8014.1113.6513.65130,261
3/20/201313.5413.9513.5213.90232,007
3/19/201314.0214.1213.2913.46405,232
3/18/201313.7314.0713.7313.95270,999
3/15/201313.7314.0213.6513.89296,328
3/14/201313.7513.7613.5413.70239,894
3/13/201313.7613.9413.6013.70166,698
3/12/201313.9213.9713.6513.78170,616
3/11/201314.2214.2813.9314.03133,010
3/8/201314.2714.3214.1014.26132,078
3/7/201314.3214.4014.0214.15247,584
3/6/201313.8714.3713.8614.35206,716
3/5/201313.8014.2013.6113.79275,743
3/4/201313.7813.9113.4813.75233,747
3/1/201314.2014.3113.4713.81419,597
2/28/201314.1014.3014.0314.13196,968
2/27/201314.1514.3513.9814.09269,036
2/26/201314.1314.3213.9914.18206,906
2/25/201314.6014.7013.9914.01354,210
2/22/201314.7014.8714.4714.55196,022
2/21/201314.8514.8514.3414.59262,646
2/20/201315.4215.5314.7514.80339,485
2/19/201313.0915.5313.0915.39218,661
2/15/201315.9015.9015.4015.44273,845
2/14/201315.8215.9415.7115.81276,516
Trading Center