$28.01 +0.41 (%) Constant Contact Inc - NASDAQ

Oct. 21, 2014 | 10:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTCT historical data

Date Open High Low Close Volume
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
3/13/201229.2129.6328.9329.61188,286
3/12/201229.8330.0028.6728.99252,479
3/9/201230.1030.6329.5929.82412,505
3/8/201229.1430.6328.9730.45551,566
3/7/201228.8629.4728.8629.07393,573
3/6/201228.8529.1228.3628.76711,521
3/5/201228.4329.0927.6329.06577,806
3/2/201230.0030.8928.7228.79721,500
3/1/201230.2330.9229.2030.00703,075
2/29/201230.9931.6330.1630.24584,440
2/28/201231.4931.9330.9131.31487,759
2/27/201230.3231.4430.2031.29403,966
2/24/201230.2230.7529.9230.63323,194
2/23/201229.0930.4628.9629.99962,612
2/22/201229.1929.3028.7728.80266,265
2/21/201230.0030.3829.1429.20242,780
2/17/201229.7730.4029.6230.02243,759
2/16/201229.2729.7728.8629.75262,796
2/15/201230.4930.7029.3229.58243,133
2/14/201230.8230.8629.7630.16199,339
2/13/201231.0231.1430.3430.75267,662
2/10/201230.0931.1029.7830.63269,660
2/9/201231.1731.2830.2430.41322,914
2/8/201230.9030.9529.7830.91375,635
2/7/201231.0231.2430.4630.77736,560
2/6/201230.0231.2029.7130.98907,354
2/3/201226.9832.1826.9830.223,714,173
2/2/201224.2926.3424.1626.001,174,429
2/1/201225.2425.2424.1524.18919,018
1/31/201225.0525.5924.8424.98587,194
1/30/201224.7025.0624.3024.76567,621
1/27/201225.2025.2524.4425.11644,411
1/26/201226.6227.6724.5125.351,101,723
1/25/201225.5526.6425.5426.37242,086
1/24/201226.0426.3925.3425.54483,239
1/23/201226.5526.7025.8926.17375,650
1/20/201226.4226.6726.2126.48183,077
1/19/201226.2626.6925.9626.49532,962
1/18/201226.0026.3225.6226.26543,672
1/17/201225.7126.4225.6526.15334,386
1/13/201224.7825.7824.7825.65740,612
1/12/201224.1525.1824.0725.15615,363
1/11/201222.5324.1522.4524.00526,613
1/10/201222.4822.6322.3122.63202,790
1/9/201222.5822.8822.0122.31188,098
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center