CTCT

Constant Contact, Inc. Historical Stock Prices

$25.26
*  
0.58
2.24%
Get CTCT Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading CTCT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.94  25.94  25.06  25.26 284,764
08/03/2015 25.94 25.94 25.06 25.26 285,263
07/31/2015 25.23 26.64 25.22 25.84 536,666
07/30/2015 25 25.345 24.65 25.12 607,267
07/29/2015 25.07 25.3 24.76 24.96 718,297
07/28/2015 25.5 25.919 24.92 25.21 801,117
07/27/2015 25.89 26.58 25.21 25.48 742,704
07/24/2015 23.5 26.27 23.05 26.18 3,839,102
07/23/2015 30.76 31.43 29.28 29.53 718,661
07/22/2015 30.95 31.42 30.52 30.78 398,521
07/21/2015 31.3 31.38 30.45 31.25 395,191
07/20/2015 31.3 31.39 30.73 31.2 416,359
07/17/2015 30.79 31.54 30.68 31.36 439,641
07/16/2015 30.75 31.2698 30.58 30.69 487,071
07/15/2015 30.42 30.63 30.18 30.46 383,704
07/14/2015 30.31 30.8 30.31 30.51 464,604
07/13/2015 30.42 30.71 30.29 30.39 473,517
07/10/2015 30.74 30.74 29.83 30.28 491,512
07/09/2015 28.96 30.4 28.88 30.31 841,769
07/08/2015 29.69 30.14 28.43 28.83 4,837,983
07/07/2015 29.25 30.52 28.84 30 1,778,612
07/06/2015 27.85 28.18 27.35 27.96 271,132
07/02/2015 28.81 28.81 27.83 28.03 253,137
07/01/2015 28.97 28.97 28.41 28.62 349,464
06/30/2015 28.76 29.99 28.4 28.76 367,342
06/29/2015 28.98 29.35 28.12 28.31 400,247
06/26/2015 29.81 29.81 28.89 29.28 304,468
06/25/2015 29.76 30.05 29.42 29.66 285,214
06/24/2015 29.8 29.94 29.6 29.7 248,020
06/23/2015 30.09 30.09 29.65 29.88 295,938
06/22/2015 30 30.1 29.74 29.98 170,372
06/19/2015 29.98 29.98 29.58 29.76 242,452
06/18/2015 28.64 29.98 28.64 29.94 213,852
06/17/2015 28.68 29.29 28.61 28.99 709,943
06/16/2015 28.53 29.08 28.52 28.8 472,049
06/15/2015 28.89 28.98 28.16 28.65 210,924
06/12/2015 28.53 29.23 28.53 29.05 226,368
06/11/2015 29.05 29.07 28.53 28.62 156,600
06/10/2015 28.98 29.4475 28.8 29.01 269,732
06/09/2015 28.64 28.92 28.34 28.75 253,505
06/08/2015 28.75 28.9128 28.58 28.78 240,725
06/05/2015 28.3 28.94 28.072 28.85 217,811
06/04/2015 28 28.56 27.79 28.43 343,271
06/03/2015 27.57 28.3 27.51 27.97 454,326
06/02/2015 27.25 28.21 27.13 27.54 302,257
06/01/2015 27.57 27.62 26.76 27.44 262,849
05/29/2015 27.86 27.86 27.02 27.26 333,633
05/28/2015 27.32 28.01 27.32 27.96 319,194
05/27/2015 27.35 27.5 27.06 27.31 540,890
05/26/2015 27.22 27.43 27.03 27.18 536,312
05/22/2015 27.37 27.54 27.18 27.37 333,747
05/21/2015 27.5 27.5 27.11 27.42 252,373
05/20/2015 27.26 27.54 26.84 27.41 699,264
05/19/2015 27.32 27.32 26.72 27.28 267,137
05/18/2015 27.35 27.5 26.73 27.28 279,653
05/15/2015 27.71 27.8425 27.04 27.34 300,565
05/14/2015 27.98 27.985 27.48 27.72 224,813
05/13/2015 27.19 27.885 27.1 27.7 253,930
05/12/2015 27.64 27.82 26.89 27.33 502,443
05/11/2015 28.48 29.22 27.7 27.73 372,596
05/08/2015 28.19 28.7 27.98 28.42 368,481
05/07/2015 27.58 28.0172 27.42 27.77 291,673
05/06/2015 27.46 27.86 27.08 27.77 433,279
05/05/2015 28.98 29.4 27.3 27.35 812,810
05/04/2015 27.48 29.55 27.48 29.18 1,019,287
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?