CTCT

Constant Contact, Inc. Historical Stock Prices

$27.54
*  
0.10
0.36%
Get CTCT Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading CTCT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CTCT After Hours
 
 
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 01-MAR-2015 TO 01-JUN-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  27.25  28.21  27.13  27.54 302,057
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
05/01/2015 27.41 27.51 25 27.51 4,795,909
04/30/2015 35.4 36.23 34.49 34.85 687,400
04/29/2015 37.92 38.09 35.73 35.76 585,937
04/28/2015 38.23 38.475 37.67 37.95 325,962
04/27/2015 39.17 39.56 38.06 38.07 341,923
04/24/2015 39.53 39.55 39.05 39.1 189,086
04/23/2015 39.15 39.648 39.02 39.31 219,252
04/22/2015 39.58 39.84 38.85 39.15 155,351
04/21/2015 39.6 39.89 39.15 39.7 154,527
04/20/2015 38.29 39.43 38.03 39.4 125,335
04/17/2015 39.16 39.16 37.82 38.15 215,214
04/16/2015 38.97 39.78 38.93 39.68 139,738
04/15/2015 39.07 39.38 38.37 39.17 177,585
04/14/2015 38.68 38.98 38.42 38.82 284,358
04/13/2015 39.69 39.82 38.71 38.72 254,795
04/10/2015 39.72 40.23 39.38 39.76 166,570
04/09/2015 39.4 39.955 39.1 39.49 155,534
04/08/2015 39.06 39.89 39 39.59 245,932
04/07/2015 39.2 39.71 38.84 38.96 288,431
04/06/2015 37.53 39.315 37.5087 39.12 187,414
04/02/2015 38.42 38.67 38.01 38.38 185,377
04/01/2015 38.03 38.79 37.77 38.3 356,319
03/31/2015 38.94 39.25 37.8 38.21 389,939
03/30/2015 39.09 39.35 38.5 39.11 255,994
03/27/2015 38.25 38.98 38.25 38.78 202,590
03/26/2015 37.83 38.72 37.5 38.26 250,618
03/25/2015 38.48 38.48 37.3012 38.05 504,812
03/24/2015 38.71 38.88 38.2 38.32 305,576
03/23/2015 38.73 39.33 38.35 38.84 251,576
03/20/2015 38.52 39.26 38.11 38.97 477,200
03/19/2015 38.81 39.11 37.58 38.28 359,199
03/18/2015 39 39.74 38.73 38.96 253,771
03/17/2015 39.04 39.89 38.77 39.19 304,707
03/16/2015 38.41 39.72 38.15 39.27 353,848
03/13/2015 38.76 38.96 37.88 38.24 272,509
03/12/2015 38.13 38.88 37.7816 38.7 435,365
03/11/2015 36.8 38.19 36.384 37.98 398,988
03/10/2015 36.83 37.78 35.32 36.84 1,067,215
03/09/2015 40.42 40.9125 39.69 39.74 234,971
03/06/2015 42.73 42.73 40.18 40.48 247,113
03/05/2015 42.11 43.17 41.74 42.93 207,405
03/04/2015 40.89 43.18 40.6454 42.21 309,271
03/03/2015 41.72 41.72 40.72 41.33 285,910
03/02/2015 41.33 42.39 41.23 42.03 235,461
*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?