Constant Contact Inc $32.51

down -0.66


20/8/2014 04:00 PM  |  NASDAQ : CTCT  
Industries : Media / Marketing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTCT historical data

Date Open High Low Close Volume
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
3/24/201135.1835.9834.3634.93562,014
3/23/201133.7235.3633.6635.06833,097
3/22/201133.2334.6932.7833.83986,066
3/21/201130.4633.3730.4633.041,119,447
3/18/201129.9130.2029.0030.04241,068
3/17/201130.7930.7929.4729.51163,994
3/16/201130.3031.5829.6030.23415,382
3/15/201129.5830.6529.2330.37225,306
3/14/201129.6030.6129.5530.40314,042
3/11/201129.4830.3329.4829.99173,855
3/10/201129.9529.9528.6629.56349,238
3/9/201130.5231.0030.1830.59221,751
3/8/201129.0430.8528.4930.41329,084
3/7/201129.6229.9928.6129.09332,051
3/4/201129.4330.2628.9929.40152,965
3/3/201129.2430.0629.2429.39218,572
3/2/201128.3929.2627.8728.99318,316
3/1/201129.1129.2328.1928.39494,623
2/28/201129.2929.5028.3828.93187,865
2/25/201128.5629.1828.4729.12258,310
2/24/201128.2328.5727.7028.44455,469
2/23/201129.8129.8128.0028.16375,206
2/22/201130.5530.6029.6829.89233,595
2/18/201131.4432.3929.9030.74795,808
2/17/201129.9131.4929.9031.27384,312
2/16/201129.5330.1529.5329.90480,198
2/15/201129.4229.6229.2529.47310,047
2/14/201129.3029.5328.8229.51273,671
2/11/201128.4029.4028.0629.30334,970
2/10/201128.5829.3328.1228.46443,007
2/9/201129.1029.1528.2528.64352,463
2/8/201129.1829.6028.7329.36232,360
2/7/201128.7529.3828.4129.14414,335
2/4/201126.9628.9326.5428.551,221,745
2/3/201128.9629.2027.6529.19581,028
2/2/201128.8329.2828.5428.95231,371
2/1/201128.0629.1927.8928.78213,641
1/31/201128.0828.6027.7427.99215,840
1/28/201128.7729.1127.5327.91226,499
1/27/201129.0429.2828.5528.86203,953
1/26/201127.5029.5926.7529.11433,070
1/25/201128.1428.1626.2527.35781,683
1/24/201127.6528.4627.6528.27190,273
1/21/201128.0828.2627.5927.61213,928
Trading Center