Constant Contact Inc $30.77

down -0.84


27/8/2014 04:00 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
1/24/201314.7915.1014.3214.90227,612
1/23/201315.0215.2014.7814.79237,094
1/22/201315.0415.1014.5515.01350,776
1/18/201315.5815.6114.9715.06292,234
1/17/201315.3015.7415.3015.61506,136
1/16/201314.0715.4714.0715.141,041,497
1/15/201314.4014.4013.9214.09430,433
1/14/201314.6814.8214.1214.37644,078
1/11/201314.7814.8314.5114.7191,104
1/10/201314.6314.8714.4514.79198,391
1/9/201314.5014.6914.4114.66206,055
1/8/201314.5414.6414.1814.48157,741
1/7/201314.4414.7114.2814.53178,235
1/4/201314.2914.7214.1914.58150,532
1/3/201314.7114.7714.0814.19153,417
1/2/201314.3714.8514.2214.72533,382
12/31/201213.6314.2813.5514.21293,367
12/28/201213.7913.9813.6013.65297,793
12/27/201214.0714.1213.5913.91320,500
12/26/201213.9314.1913.8314.05158,587
12/24/201214.1514.2813.7513.93116,245
12/21/201214.2614.2613.8414.15407,878
12/20/201214.2914.4014.0714.38323,784
12/19/201214.6714.8313.8514.30622,082
12/18/201213.9115.2813.9014.69986,595
12/17/201213.5514.0613.4813.94409,848
12/14/201212.9613.5112.8113.49314,274
12/13/201213.3713.5712.9813.04225,298
12/12/201213.1513.6412.7813.39245,618
12/11/201212.8713.2612.5113.10338,256
12/10/201212.9613.2912.7312.77610,430
12/7/201213.1613.2112.8113.03493,460
12/6/201212.9913.2212.9013.12145,762
12/5/201213.1813.2112.8013.03145,328
12/4/201213.1713.3812.8213.09399,977
12/3/201213.3613.5013.0613.18316,350
11/30/201213.3813.5013.0613.32293,121
11/29/201213.2813.4713.0613.33227,194
11/28/201212.8113.4912.8013.23522,234
11/27/201212.9313.1612.7912.90302,432
11/26/201212.5113.0312.3812.96321,775
11/23/201213.0013.0012.6012.67178,610
11/21/201212.5213.0212.4213.00454,258
11/20/201212.4912.6012.1012.28322,715
11/19/201212.1512.6312.1012.55365,709
11/16/201212.3012.3011.6112.05752,476
11/15/201212.3212.3812.0212.35483,516
11/14/201212.1012.2911.9912.09789,975
11/13/201211.8112.1411.8011.89672,425
11/12/201211.6111.9811.5011.87763,965
11/9/201211.6611.7711.5011.59543,434
11/8/201212.0012.1611.6311.67523,141
11/7/201212.0812.3011.9011.98609,629
11/6/201212.5812.6412.1512.19815,518
11/5/201212.2312.5312.2012.50582,879
11/2/201212.3212.5812.2012.20673,923
11/1/201212.4012.4712.1412.25801,343
10/31/201212.0212.8712.0212.341,951,498
10/26/201212.8813.4111.8211.938,016,853
10/25/201216.3917.3616.3117.03886,645
10/24/201216.7516.7616.1416.34269,288
10/23/201216.5916.7316.2916.69271,476
10/22/201217.0017.4716.6716.75325,183
10/19/201217.3117.4916.7717.10447,408
10/18/201217.4117.7417.2717.48361,395
10/17/201217.3017.5517.1517.38186,192
10/16/201217.1117.3216.9717.30149,435
10/15/201217.0417.1816.8116.98150,791
10/12/201217.0517.1916.8017.03320,289
10/11/201217.1517.2016.8116.99245,893
10/10/201217.2117.4716.9217.04203,713
10/9/201217.4917.5916.8317.21253,574
10/8/201217.5917.7017.1117.45193,501
10/5/201217.8117.9017.2417.41427,695
10/4/201217.8017.8217.5017.71218,930
10/3/201218.1718.5617.5517.76286,708
10/2/201218.1518.2517.7718.17241,551
10/1/201217.5318.1217.2618.05392,834
9/28/201217.7917.9517.4017.40392,254
9/27/201217.8718.0117.4917.84396,535
9/26/201218.1718.1717.1417.72532,336
9/25/201218.8819.2618.1118.21473,867
9/24/201218.8919.3218.3918.70605,088
9/21/201219.6919.8619.0819.11761,454
9/20/201219.8220.3219.1019.41279,913
9/19/201219.9020.3819.7919.98276,552
9/18/201219.3920.1719.3919.90311,792
9/17/201219.7820.0919.3719.58216,155
9/14/201219.6020.6719.4519.84591,083
9/13/201219.7919.9618.2019.361,765,304
9/12/201220.3820.8119.6919.82387,441
9/11/201220.5620.7820.1520.35281,476
9/10/201220.7021.2220.7020.71326,577
9/7/201219.9220.7919.7720.62427,179
9/6/201219.4020.1919.2019.86298,408
9/5/201219.6919.8619.1119.20254,810
9/4/201219.6419.9919.1019.78575,238
8/31/201218.6819.6818.5019.55805,304
8/30/201218.8118.9218.1818.47247,784
8/29/201218.3019.0318.2618.91611,190
Trading Center