$27.14 -1.04 (%) Constant Contact Inc - NASDAQ

Sep. 30, 2014 | 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
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
8/28/201217.8718.2817.6518.23481,895
8/27/201218.0618.1417.7017.94361,368
8/24/201218.2618.3617.7117.95658,755
8/23/201218.9919.0318.2518.28328,994
8/22/201219.1419.2018.6319.01572,271
8/21/201219.6119.6819.1019.24205,538
8/20/201220.0520.3519.2319.56343,041
8/17/201218.8520.1618.7919.97799,350
8/16/201218.6318.8818.6318.79313,356
8/15/201218.4319.2318.2518.64271,670
8/14/201219.0219.1018.3118.49376,121
8/13/201219.5019.6518.5218.81350,341
8/10/201219.5319.7219.1519.49306,962
8/9/201219.0719.6519.0119.40319,848
8/8/201219.1519.6618.8819.12453,549
8/7/201218.4119.5118.1619.23747,025
8/6/201217.4718.4017.4118.22510,968
8/3/201216.8117.6016.7017.40694,850
8/2/201215.9016.8815.6816.561,030,730
8/1/201216.8016.8315.6616.001,116,839
7/31/201217.6817.6816.6916.77834,899
7/30/201217.9818.0317.3417.70624,378
7/27/201218.1818.3016.6218.001,786,878
7/26/201219.1219.2518.3918.46443,546
7/25/201218.3719.1018.2118.87373,325
7/24/201218.9419.0118.2118.30322,465
7/23/201218.1218.8717.7018.82476,691
7/20/201218.1818.7218.0218.62417,384
7/19/201217.8518.6616.8718.05317,039
7/18/201216.9717.8316.8917.79578,935
7/17/201217.1117.2516.7017.03399,520
7/16/201217.1617.2516.6517.08726,028
7/13/201217.0217.4916.8217.16355,990
7/12/201217.2717.6416.6216.99413,993
7/11/201217.5817.7417.2817.50204,027
7/10/201217.7417.9317.4817.53273,392
7/9/201218.1018.2917.3817.62432,898
7/6/201218.0618.2217.6318.13672,549
7/5/201218.5418.6918.1518.22268,796
7/3/201217.9018.7517.8118.62431,643
7/2/201218.1218.1217.3617.84516,538
6/29/201218.0618.2417.6917.86539,042
6/28/201217.9418.1017.0317.58560,585
6/27/201218.3018.6118.0518.12313,082
6/26/201218.2618.7318.0818.26194,093
6/25/201218.3218.3617.9718.18214,540
6/22/201218.4518.7418.2418.60379,069
6/21/201219.0619.2718.2018.36322,901
6/20/201218.8019.3118.6819.14390,825
6/19/201218.6919.1318.5718.75440,950
6/18/201218.8218.8818.2418.76516,778
6/15/201218.1519.1117.9818.971,050,959
6/14/201216.7118.2316.4718.051,679,252
6/13/201219.2319.2315.7116.624,535,457
6/12/201219.4319.5518.6619.52353,123
6/11/201220.2820.3519.4519.47263,963
6/8/201220.3520.3519.7720.00310,793
6/7/201221.2421.2820.4120.41170,391
6/6/201220.9121.4020.7120.99328,293
6/5/201219.7120.9619.7020.84620,614
6/4/201219.1020.1119.0320.01557,190
6/1/201219.8019.8018.8419.03576,158
5/31/201220.1820.3719.3520.25480,159
5/30/201220.6020.6420.0420.19504,871
5/29/201220.6621.0320.1720.71423,224
5/25/201220.5020.9020.4820.58165,907
5/24/201220.6120.9320.1420.46227,597
5/23/201220.7520.8720.0620.50774,064
5/22/201221.4321.6420.9021.01394,813
5/21/201220.7321.7420.5321.50562,591
5/18/201221.4021.4520.4620.56457,826
5/17/201221.8422.0221.4021.41551,574
5/16/201222.3722.5021.7921.90465,006
5/15/201222.2322.7822.1422.36186,664
5/14/201222.3222.6722.0822.29486,774
5/11/201222.0722.7421.9222.60296,687
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center