Constant Contact Inc $30.99

down -0.14


1/8/2014 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
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
5/10/201222.2822.5021.8422.31329,769
5/9/201222.0322.2421.4922.05427,357
5/8/201222.7922.9821.8622.33292,667
5/7/201222.8723.4422.8523.01699,079
5/4/201223.1523.5022.6022.97945,003
5/3/201222.6523.0521.9522.40796,778
5/2/201223.1523.1521.9622.612,043,126
5/1/201224.1724.2823.4423.52839,730
4/30/201224.7025.3024.1124.17851,842
4/27/201223.8525.9023.5024.982,209,049
4/26/201227.6229.1227.6228.51745,893
4/25/201228.3028.3026.9027.621,018,737
4/24/201228.5329.4627.6827.96503,749
4/23/201228.4529.1127.8028.61302,194
4/20/201229.4629.4828.7128.93264,398
4/19/201230.3830.6228.9428.98405,542
4/18/201230.0730.4929.8930.41243,330
4/17/201230.6930.8830.0430.30597,208
4/16/201229.9630.8629.6030.38509,284
4/13/201229.1530.3028.8929.71412,321
4/12/201228.1529.2128.1529.18218,900
4/11/201227.8028.2827.7528.26203,606
4/10/201228.0928.1827.3327.48413,216
4/9/201228.3628.4127.9428.21240,585
4/5/201229.0329.2528.5428.91285,231
4/4/201229.6829.6828.9829.25265,361
4/3/201230.1730.2429.7529.94346,145
4/2/201229.8030.3829.7430.30255,998
3/30/201230.0430.0429.7329.79298,993
3/29/201229.6429.8829.6129.81225,747
3/28/201230.1330.1429.6029.96311,672
3/27/201229.8930.5329.8230.17360,408
3/26/201229.2129.9429.2129.81270,147
3/23/201228.7929.0628.2828.92295,499
3/22/201228.5029.0328.2328.72263,116
3/21/201228.2629.0128.1528.67392,532
3/20/201229.1929.2228.0628.21434,957
3/19/201229.1229.6128.9529.21327,946
3/16/201228.8729.1828.4029.13302,124
3/15/201228.8629.2828.4329.00191,201
3/14/201229.6429.6428.3328.87329,677
Trading Center