$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
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
7/26/201122.3122.6721.9822.48397,722
7/25/201122.2122.6222.0922.37257,324
7/22/201122.2522.9522.1722.55405,649
7/21/201122.3722.5022.0622.31234,694
7/20/201122.2022.3521.8522.21559,891
7/19/201121.8122.5221.3922.27237,837
7/18/201121.9521.9521.4421.52365,638
7/15/201121.6322.2521.3022.11569,187
7/14/201122.1622.3921.4821.54585,993
7/13/201122.4122.6722.0922.15333,318
7/12/201122.8022.8021.9422.19565,537
7/11/201124.3924.4222.7722.97683,003
7/8/201124.8725.0924.3524.71371,801
7/7/201124.8325.9724.8325.25533,826
7/6/201124.6424.9424.4324.81313,726
7/5/201125.2325.3424.5724.58677,700
7/1/201125.3925.5424.6825.23529,049
6/30/201125.1625.7025.1325.38341,610
6/29/201124.8325.4424.5225.12357,471
6/28/201124.9025.0024.2124.79272,839
6/27/201124.4525.0024.3024.89351,350
6/24/201124.5025.0023.7024.37367,776
6/23/201124.4324.4623.8024.42450,312
6/22/201124.8624.9623.9724.70585,118
6/21/201123.3123.9423.0423.91437,098
6/20/201123.2323.3522.7523.31322,203
6/17/201124.0324.4623.0323.40495,428
6/16/201123.5124.3323.3423.91341,739
6/15/201123.1423.6823.0923.53342,246
6/14/201123.2123.5423.0323.22432,166
6/13/201123.0723.5122.7522.89371,650
6/10/201123.3123.5022.8823.05485,410
6/9/201122.9723.7222.8923.49645,354
6/8/201122.2522.9022.2522.75655,029
6/7/201122.9722.9722.0422.32525,518
6/6/201122.2923.1122.0222.90764,575
6/3/201122.1122.6421.5922.12567,600
6/2/201122.7122.9422.3022.46564,353
6/1/201123.8523.9722.7322.74484,187
5/31/201123.9824.0623.3324.05465,861
5/27/201123.8723.9423.5323.66233,249
5/26/201123.3024.0823.3023.78389,291
5/25/201123.6223.8723.1223.29907,039
Trading Center