$33.38 -0.45 (%) Constant Contact Inc - NASDAQ

Nov. 26, 2014 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTCT historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center