$38.26 +0.21 (%) Constant Contact Inc - NASDAQ

Mar. 26, 2015 | 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
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
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center