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

Oct. 21, 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
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
5/24/201124.1824.4923.4723.70767,685
5/23/201125.3425.3424.1224.18333,569
5/20/201125.8126.0425.5125.74270,738
5/19/201126.0526.1425.2226.02319,229
5/18/201125.8426.2525.7225.79252,783
5/17/201126.2326.4725.6525.77418,432
5/16/201126.2726.8926.1526.30568,227
5/13/201127.1827.5326.2726.42489,696
5/12/201126.4427.2126.3927.16314,076
5/11/201126.5826.9326.4726.55489,649
5/10/201126.6126.9926.4626.76313,108
5/9/201126.4326.6626.3026.41606,710
5/6/201126.7327.4626.4726.54241,196
5/5/201126.4527.3026.3026.43628,310
5/4/201126.8426.8726.4026.58692,846
5/3/201126.7827.0026.5026.71637,623
5/2/201128.0028.0026.7226.83799,761
4/29/201129.5529.8127.2827.712,158,313
4/28/201130.9531.0830.4031.04718,206
4/27/201131.3431.4730.8830.98246,658
4/26/201131.3931.3931.0231.16398,415
4/25/201130.9531.4630.8831.17423,459
4/21/201130.9231.2430.7631.10459,704
4/20/201130.7531.0130.2330.73400,539
4/19/201131.6431.6429.5730.13997,415
4/18/201132.5232.6731.4431.68362,863
4/15/201130.9733.2929.5233.002,216,068
4/14/201134.4434.5334.0434.29231,515
4/13/201134.6035.4034.5134.79188,746
4/12/201134.8134.9834.2134.40193,188
4/11/201135.1235.2834.8535.05223,498
4/8/201135.3836.1934.9335.19254,616
4/7/201135.8035.9634.9035.04469,736
4/6/201135.1735.7234.4435.60315,175
4/5/201135.3035.6134.6234.97669,361
4/4/201135.6436.3335.1535.31393,309
4/1/201135.4135.9534.8935.37606,057
3/31/201134.8235.0234.1234.90553,468
3/30/201134.5634.9834.0934.54530,256
3/29/201133.3534.3832.8134.09674,033
3/28/201135.4636.1333.2633.38695,965
3/25/201135.2135.4834.6235.26415,176
Trading Center