CTCT

Constant Contact, Inc. Historical Stock Prices

$30.9987
*  
1.1413
3.55%
Get CTCT Alerts
*Delayed - data as of Jul. 31, 2014 12:42 ET  -  Find a broker to begin trading CTCT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CTCT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
12:42  31.59  31.81  30.79  30.9987 196,483
07/30/2014 32.46 32.87 31.95 32.14 384,126
07/29/2014 32.08 32.44 31.78 32.3 447,604
07/28/2014 32.79 32.95 31.78 32.5 421,036
07/25/2014 33 33.74 30.95 32.76 839,451
07/24/2014 32.54 33.14 31.7301 31.78 620,595
07/23/2014 32.8 32.87 32.39 32.55 227,238
07/22/2014 32.4 32.95 32.02 32.84 154,415
07/21/2014 32.42 32.76 31.97 32.18 267,052
07/18/2014 32.1 32.61 31.99 32.53 309,749
07/17/2014 31.95 32.4 31.95 32.11 293,143
07/16/2014 32.35 32.524 31.86 32.16 164,357
07/15/2014 32.13 32.295 31.79 32.12 212,481
07/14/2014 32.25 32.55 32.07 32.18 189,351
07/11/2014 31.78 32.12 31.69 31.89 182,735
07/10/2014 31.13 32.005 31.031 31.73 333,823
07/09/2014 32.17 32.59 31.735 32 309,122
07/08/2014 32.58 32.73 31.74 32.1 812,694
07/07/2014 33.21 33.21 32.54 32.79 376,315
07/03/2014 33.11 33.3472 32.7 33.31 154,798
07/02/2014 33.18 33.5 32.81 32.94 366,107
07/01/2014 32.4 33.54 32.118 33.04 554,839
06/30/2014 31.47 32.145 31.44 32.11 374,383
06/27/2014 30.56 31.51 30.56 31.44 267,326
06/26/2014 30.6 30.95 30.4 30.72 506,649
06/25/2014 30.07 30.55 29.93 30.53 198,663
06/24/2014 30.25 31.06 30.13 30.24 306,360
06/23/2014 30.27 30.52 29.99 30.24 251,956
06/20/2014 30.31 30.4 29.72 30.27 382,269
06/19/2014 30.54 30.54 30.03 30.16 200,217
06/18/2014 30.32 30.6 29.76 30.44 178,720
06/17/2014 29.89 30.45 29.71 30.3 396,551
06/16/2014 29.74 30.07 29.32 29.955 237,931
06/13/2014 30.11 30.84 29.77 29.87 211,648
06/12/2014 30 30.4 29.42 29.84 361,884
06/11/2014 30.13 30.22 29.73 30.13 340,747
06/10/2014 29.4 30.26 29.13 30.25 287,418
06/09/2014 29.05 29.87 28.95 29.46 280,397
06/06/2014 29.28 29.68 28.89 29.1 393,299
06/05/2014 28.73 29.21 28.2 29.15 248,168
06/04/2014 28.36 28.83 27.98 28.56 225,644
06/03/2014 29.14 29.36 28.3 28.6 424,494
06/02/2014 29.52 29.61 28.58 29.48 313,132
05/30/2014 29.49 29.63 28.95 29.54 422,277
05/29/2014 29.55 30.38 29.32 29.57 439,583
05/28/2014 29.35 29.91 28.77 29.7 433,906
05/27/2014 29.5 29.855 28.85 29.46 469,168
05/23/2014 28.78 29.47 28.65 29.38 260,063
05/22/2014 28.69 29.06 28.3142 28.77 279,406
05/21/2014 28.17 28.78 27.98 28.6 337,365
05/20/2014 28.16 28.5 27.4 27.98 311,692
05/19/2014 27.39 28.42 27.39 28.33 315,593
05/16/2014 27.36 27.69 26.89 27.59 253,307
05/15/2014 27.74 27.74 26.85 27.37 387,704
05/14/2014 28.07 28.11 27.43 27.89 364,290
05/13/2014 28.25 28.39 27.77 28.04 436,684
05/12/2014 28.09 28.84 27.71 28.28 499,226
05/09/2014 26.89 28.09 26.55 27.85 445,616
05/08/2014 27.32 28.07 26.541 26.89 425,665
05/07/2014 28.71 28.71 27.14 27.47 447,551
05/06/2014 29.32 29.536 28.7 28.8 697,853
05/05/2014 28.67 29.68 28.22 29.61 966,975
05/02/2014 28.28 29.49 27.05 29.07 1,587,602
05/01/2014 25.89 26.32 24.92 26.22 707,426
04/30/2014 25.16 25.92 24.47 25.86 348,562
04/29/2014 24.66 25.76 24.34 25.16 417,807
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?