$38.30 +0.09 (%) Constant Contact Inc - NASDAQ

Apr. 1, 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
6/13/201430.1130.8429.7729.87211,648
6/12/201430.0030.4029.4229.84361,884
6/11/201430.1330.2229.7330.13340,747
6/10/201429.4030.2629.1330.25287,418
6/9/201429.0529.8728.9529.46280,397
6/6/201429.2829.6828.8929.10393,299
6/5/201428.7329.2128.2029.15248,268
6/4/201428.3628.8327.9828.56225,644
6/3/201429.1429.3628.3028.60424,494
6/2/201429.5229.6128.5829.48313,132
5/30/201429.4929.6328.9529.54422,277
5/29/201429.5530.3829.3229.57439,583
5/28/201429.3529.9128.7729.70433,906
5/27/201429.5029.8628.8529.46469,168
5/23/201428.7829.4728.6529.38260,063
5/22/201428.6929.0628.3128.77281,527
5/21/201428.1728.7827.9828.60337,365
5/20/201428.1628.5027.4027.98311,692
5/19/201427.3928.4227.3928.33315,593
5/16/201427.3627.6926.8927.59253,307
5/15/201427.7427.7426.8527.37388,346
5/14/201428.0728.1127.4327.89364,290
5/13/201428.2528.3927.7728.04436,684
5/12/201428.0928.8427.7128.28499,226
5/9/201426.8928.0926.5527.85445,616
5/8/201427.3228.0726.5426.89425,665
5/7/201428.7128.7127.1427.47447,551
5/6/201429.3229.5428.7028.80698,142
5/5/201428.6729.6828.2229.61966,975
5/2/201428.2829.4927.0529.071,587,602
5/1/201425.8926.3224.9226.22707,426
4/30/201425.1625.9224.4725.86348,847
4/29/201424.6625.7624.3425.16418,665
4/28/201424.7425.7623.9924.52526,128
4/25/201425.6725.9524.5224.57438,427
4/24/201426.3426.4625.4425.91431,609
4/23/201426.2026.4625.6826.09528,242
4/22/201426.1926.6725.5226.28303,845
4/21/201426.1426.6625.5826.20281,223
4/17/201426.2526.7726.0326.09417,859
4/16/201426.6526.7925.6626.26505,246
4/15/201425.9426.4925.3126.37463,269
4/14/201426.0526.5825.5125.82691,055
4/11/201426.3426.8125.6725.84493,826
4/10/201428.3328.5226.2926.531,209,947
4/9/201425.5528.7425.2228.224,389,851
4/8/201421.6722.2021.6621.92651,665
4/7/201421.9822.2921.1421.63761,466
4/4/201423.3123.3421.0822.191,226,036
4/3/201424.2324.8423.0923.15595,928
4/2/201424.9325.0724.0624.17485,844
4/1/201424.6325.2324.5424.92370,016
3/31/201424.1424.8823.6224.46370,348
3/28/201424.5524.9423.7523.92439,506
3/27/201424.1924.6323.7324.45474,738
3/26/201425.4925.6424.2124.28245,078
3/25/201425.3625.8724.7325.16249,793
3/24/201426.7726.8625.0925.15436,791
3/21/201427.1827.1926.5826.68436,138
3/20/201427.5427.7927.0527.16203,247
3/19/201427.9527.9527.1127.47136,604
3/18/201427.2727.9927.2527.83158,842
3/17/201427.0427.6327.0427.26151,968
3/14/201426.7527.1026.3826.81206,469
3/13/201427.8827.9526.4626.73263,976
3/12/201427.4427.9526.8627.82267,110
3/11/201429.3129.3127.1127.24949,019
3/10/201429.6229.9028.9129.35216,544
3/7/201429.9930.1829.6429.96259,026
3/6/201429.7430.0529.4129.98334,309
3/5/201429.0629.6028.9729.57340,818
3/4/201428.7029.3828.1529.05773,078
3/3/201427.2927.7126.8527.61265,178
2/28/201428.0028.1827.3827.57258,829
2/27/201427.7328.0827.6227.95397,087
2/26/201428.0928.3027.6127.73380,534
2/25/201427.6228.0327.5327.86652,560
2/24/201427.9628.2027.5027.53294,212
2/21/201428.7028.7627.7828.00510,596
2/20/201427.2828.3927.2228.36420,359
2/19/201427.3627.8327.0227.16426,555
2/18/201427.1627.6426.8627.32362,380
2/14/201427.1827.2026.7527.00204,021
2/13/201426.6627.5026.3027.18425,107
2/12/201426.1127.0026.0226.66399,275
2/11/201425.5426.1724.8225.93884,240
2/10/201425.8826.2725.3525.45303,461
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center