$26.60 -0.54 (%) Constant Contact Inc - NASDAQ

Oct. 1, 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
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
10/14/201119.2419.3818.9619.08321,945
10/13/201118.4119.2818.0618.90379,144
10/12/201118.6419.0718.1718.58357,035
10/11/201117.8718.5217.5218.46229,155
10/10/201117.5118.1817.5118.02194,030
10/7/201117.8317.8716.9217.22274,338
10/6/201117.5518.1317.3017.77559,855
10/5/201117.4218.1116.9217.57586,539
10/4/201116.1017.3915.8517.33546,818
10/3/201117.2417.4515.9716.32688,353
9/30/201117.0718.1517.0717.291,448,018
9/29/201117.0717.9916.8817.52856,428
9/28/201117.5817.8116.6716.73456,423
9/27/201117.4517.8417.0617.54307,145
9/26/201116.9317.0616.3016.97160,756
9/23/201116.3716.6016.1416.58328,011
9/22/201116.2516.9516.1416.39530,305
9/21/201118.3018.6016.8417.01644,989
9/20/201118.5418.5818.2518.30348,762
9/19/201118.4418.7717.8518.47292,629
9/16/201118.6618.9618.2618.88401,486
9/15/201118.8119.1318.4618.64270,033
9/14/201117.9218.9817.5418.55458,104
9/13/201116.5317.7416.5117.73904,730
9/12/201116.2416.5715.7716.38403,646
9/9/201116.9917.4716.3516.48406,504
9/8/201118.5819.3316.9117.17452,036
9/7/201117.6018.8917.4118.79392,662
9/6/201116.8217.3216.5117.29193,184
9/2/201117.8818.1117.2017.41290,965
9/1/201119.1919.4218.2218.30401,053
8/31/201119.4719.8218.6219.13537,119
8/30/201119.5419.5418.7119.09312,702
8/29/201118.5319.6618.5019.63487,438
8/26/201117.1818.2516.5618.13489,374
8/25/201117.7517.8617.2417.38335,267
8/24/201116.7617.7016.7117.61344,567
8/23/201116.3416.7715.9216.73835,818
8/22/201117.5417.5415.5516.22544,694
8/19/201116.4917.8616.3817.11767,185
8/18/201116.5116.9015.6316.731,022,126
8/17/201117.8617.9816.9116.99526,598
8/16/201117.9018.0817.1817.80612,910
8/15/201118.2118.5417.9618.21513,522
8/12/201118.8618.9417.7618.12510,031
8/11/201117.1419.1917.0318.661,676,588
8/10/201116.6017.8216.2717.011,068,148
8/9/201115.4716.7515.2816.691,386,874
8/8/201116.3516.7915.0315.10699,044
8/5/201116.9617.0015.9016.831,063,065
8/4/201117.4917.7016.4916.511,286,131
8/3/201117.8818.0317.3517.64691,884
8/2/201118.3418.7717.9118.00607,277
8/1/201119.0419.0418.3218.541,620,978
7/29/201115.4119.4814.4618.933,730,256
7/28/201122.0722.0820.5320.921,341,011
7/27/201122.4022.4421.9322.13539,878
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center