$35.42 +0.56 (%) Constant Contact Inc - NASDAQ

Dec. 19, 2014 | 10:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTCT historical data

Date Open High Low Close Volume
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
2/13/201315.9215.9915.7915.88270,462
2/12/201315.8115.9315.6615.92178,262
2/11/201315.7915.9815.6615.84158,250
2/8/201315.7616.0415.5915.82291,826
2/7/201316.0016.0015.6615.78311,485
2/6/201315.3916.0615.3115.95618,093
2/5/201314.7615.6214.7115.471,450,364
2/4/201314.4714.8414.2214.70775,296
2/1/201314.2215.4714.1014.551,496,375
1/31/201314.9115.3514.6115.06830,871
1/30/201314.9815.1514.6614.98325,537
1/29/201315.1515.4414.8015.07341,909
1/28/201315.0515.2714.9915.15234,172
1/25/201315.0415.2014.8915.06344,752
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center