$35.50 +0.64 (%) Constant Contact Inc - NASDAQ

Dec. 19, 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
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
1/6/201222.6322.8722.3922.51169,238
1/5/201222.1422.6621.4922.58405,754
1/4/201222.6623.0821.9922.26501,484
1/3/201223.8523.9622.8122.86399,804
12/30/201123.9223.9223.0523.21274,450
12/29/201123.2923.9923.0023.96259,545
12/28/201123.6323.6623.0123.12195,507
12/27/201123.4323.9123.2523.63139,587
12/23/201123.8323.8323.3823.65388,916
12/22/201123.5424.3223.5423.76184,834
12/21/201123.7123.7422.5423.38404,621
12/20/201123.6823.9523.5623.68445,111
12/19/201123.8524.0923.0223.12328,253
12/16/201123.6024.2823.4023.54642,414
12/15/201124.2225.0423.1923.54448,549
12/14/201125.0425.0923.7723.831,093,089
12/13/201125.2625.6224.7325.37715,865
12/12/201124.7025.2024.1025.14441,339
12/9/201124.2525.2423.5325.10881,368
12/8/201123.5324.3723.3524.04691,805
12/7/201124.4124.9923.4523.77551,790
12/6/201124.9625.0324.3824.88770,571
12/5/201123.5325.2023.3625.001,318,475
12/2/201122.0723.1622.0423.02587,627
12/1/201121.8122.4821.6821.90298,880
11/30/201121.9621.9621.3921.88418,704
11/29/201120.8121.3620.5321.01409,745
11/28/201120.7220.9020.4520.81420,160
11/25/201119.9220.7419.8019.99154,107
11/23/201120.4920.6719.7220.07371,009
11/22/201120.9621.1020.2320.69334,524
11/21/201121.3321.4520.3221.04551,209
11/18/201122.8622.9821.4121.45731,266
11/17/201123.4023.4021.9822.88685,590
11/16/201123.6024.1623.2123.39502,768
11/15/201122.5724.0722.5723.99359,087
11/14/201122.9723.5322.5922.68480,567
11/11/201122.4923.3122.3523.16499,238
11/10/201122.6622.7721.8722.22435,513
11/9/201122.6122.8922.1322.32834,108
11/8/201122.4023.5722.1723.32577,703
11/7/201122.2122.6021.8022.21368,383
11/4/201121.5122.4121.0522.32541,694
11/3/201120.6521.8620.1521.79761,851
11/2/201119.7820.4619.0020.38657,737
11/1/201119.2719.7518.8219.36950,220
10/31/201119.1620.8618.9320.24775,314
10/28/201118.7820.4918.3519.922,744,361
10/27/201121.5321.9420.4620.581,077,576
10/26/201120.5821.0419.8320.71593,086
10/25/201119.6020.5319.5020.27672,296
10/24/201118.8419.8718.8419.71372,293
10/21/201118.4318.8718.3518.79262,409
10/20/201118.2918.4417.6418.08282,727
10/19/201119.2519.3918.1918.27342,078
10/18/201119.1119.5018.4619.24440,066
10/17/201118.8319.4718.5918.98411,459
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center