$33.24 -0.22 (%) Constant Contact Inc - NASDAQ

Nov. 21, 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
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
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center