CTCT

Constant Contact, Inc. Historical Stock Prices

$28.42
*  
0.22
0.77%
Get CTCT Alerts
*Delayed - data as of Oct. 17, 2014  -  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 for next time

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

Results for: 1 Year, From 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  29.07  29.15  28.29  28.42 207,996
10/17/2014 29.07 29.15 28.29 28.42 208,296
10/16/2014 27.89 28.66 27.89 28.64 251,675
10/15/2014 27.24 28.56 27.11 28.44 261,595
10/14/2014 27.29 27.98 27.29 27.76 310,529
10/13/2014 27.25 27.91 26.725 26.93 195,302
10/10/2014 27.8 28.54 27.12 27.13 147,601
10/09/2014 28.32 28.445 27.64 27.94 325,279
10/08/2014 27.08 28.46 27.01 28.31 353,675
10/07/2014 27.68 27.97 27.09 27.245 464,625
10/06/2014 28.37 28.65 27.925 27.97 214,950
10/03/2014 27.55 28.7 27.26 28.39 310,531
10/02/2014 26.65 27.38 26.65 27.24 382,843
10/01/2014 27.19 27.19 26.37 26.6 381,884
09/30/2014 28.16 28.21 27.09 27.14 391,217
09/29/2014 28.12 28.49 27.98 28.18 182,393
09/26/2014 28.78 28.94 28.09 28.52 217,183
09/25/2014 30.04 30.17 28.71 28.73 191,656
09/24/2014 29.38 30.31 28.66 30.02 364,750
09/23/2014 29.21 29.48 29.07 29.22 206,781
09/22/2014 29.43 29.44 28.72 29.41 169,138
09/19/2014 30.59 30.7599 29.62 29.65 279,307
09/18/2014 30.43 30.55 30.1075 30.39 237,708
09/17/2014 30.48 30.65 29.95 30.4 274,134
09/16/2014 29.2 30.18 28.9101 29.93 303,138
09/15/2014 29.59 29.76 28.94 29.32 224,736
09/12/2014 29.4 29.68 29.07 29.55 197,291
09/11/2014 29.37 29.7 29.07 29.5 326,801
09/10/2014 29.05 29.72 28.95 29.63 211,156
09/09/2014 30.19 30.27 28.96 29.02 282,709
09/08/2014 29.93 30.44 29.61 30.19 158,912
09/05/2014 30.62 30.86 29.875 29.98 214,272
09/04/2014 30.8 31.215 30.47 30.79 173,987
09/03/2014 30.75 30.76 30.24 30.64 274,770
09/02/2014 31.1 31.1 30.01 30.5 362,290
08/29/2014 30.43 31.43 30.2 31.17 341,979
08/28/2014 30.5 30.85 30.22 30.24 164,654
08/27/2014 31.57 31.67 30.68 30.77 164,225
08/26/2014 31.47 31.65 31.2 31.61 141,291
08/25/2014 31.71 32.07 31.35 31.42 165,404
08/22/2014 33.29 33.3 31.25 31.52 430,749
08/21/2014 32.46 33.5 31.89 33.42 239,431
08/20/2014 33.03 33.03 32.49 32.51 134,808
08/19/2014 32.87 33.34 32.87 33.17 143,711
08/18/2014 33.02 33.3 32.65 32.89 152,037
08/15/2014 33.42 33.58 32.51 32.63 470,712
08/14/2014 32.99 33.6 32.93 33.16 306,171
08/13/2014 32.64 33.26 32.09 33.23 259,244
08/12/2014 32.74 32.83 32.21 32.5 302,491
08/11/2014 31.5 32.87 31.5 32.82 255,605
08/08/2014 31.34 31.68 31.21 31.35 171,002
08/07/2014 31.48 31.48 31.18 31.29 283,287
08/06/2014 30.85 31.49 30.85 31.3 372,993
08/05/2014 31.08 31.59 30.722 31.16 462,445
08/04/2014 31.2 31.98 30.53 31.2 347,635
08/01/2014 30.93 31.4 30.77 30.99 412,262
07/31/2014 31.59 31.81 30.79 31.13 462,417
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
04/28/2014 24.74 25.76 23.99 24.52 526,128
04/25/2014 25.67 25.95 24.52 24.57 438,427
04/24/2014 26.34 26.46 25.44 25.91 431,609
04/23/2014 26.2 26.455 25.68 26.09 528,242
04/22/2014 26.19 26.67 25.52 26.28 303,845
04/21/2014 26.14 26.66 25.5801 26.2 281,223
04/17/2014 26.25 26.77 26.03 26.09 417,859
04/16/2014 26.65 26.79 25.66 26.26 505,246
04/15/2014 25.94 26.49 25.31 26.37 463,269
04/14/2014 26.05 26.58 25.51 25.82 691,055
04/11/2014 26.34 26.8091 25.67 25.84 493,826
04/10/2014 28.33 28.52 26.29 26.53 1,209,847
04/09/2014 25.55 28.74 25.22 28.22 4,389,351
04/08/2014 21.67 22.2 21.66 21.92 643,663
04/07/2014 21.98 22.29 21.14 21.63 758,555
04/04/2014 23.31 23.34 21.08 22.19 1,226,036
04/03/2014 24.23 24.84 23.09 23.15 594,028
04/02/2014 24.93 25.0699 24.06 24.17 485,844
04/01/2014 24.63 25.23 24.54 24.92 370,016
03/31/2014 24.14 24.88 23.6201 24.46 370,348
03/28/2014 24.55 24.938 23.75 23.92 439,506
03/27/2014 24.19 24.63 23.732 24.445 467,542
03/26/2014 25.49 25.64 24.211 24.28 245,077
03/25/2014 25.36 25.87 24.73 25.16 249,793
03/24/2014 26.77 26.86 25.09 25.15 436,791
03/21/2014 27.18 27.19 26.5812 26.68 436,138
03/20/2014 27.54 27.7875 27.05 27.16 203,247
03/19/2014 27.95 27.95 27.11 27.47 136,604
03/18/2014 27.27 27.99 27.25 27.83 158,842
03/17/2014 27.04 27.63 27.04 27.26 151,968
03/14/2014 26.75 27.1 26.3821 26.805 206,469
03/13/2014 27.88 27.95 26.456 26.73 263,976
03/12/2014 27.44 27.95 26.86 27.82 267,110
03/11/2014 29.31 29.31 27.1096 27.24 948,269
03/10/2014 29.62 29.9 28.91 29.35 216,544
03/07/2014 29.99 30.18 29.64 29.96 259,026
03/06/2014 29.74 30.0499 29.41 29.98 334,009
03/05/2014 29.06 29.6 28.97 29.57 340,818
03/04/2014 28.7 29.38 28.15 29.05 765,535
03/03/2014 27.29 27.71 26.85 27.61 265,178
02/28/2014 28 28.18 27.38 27.57 258,829
02/27/2014 27.73 28.08 27.62 27.95 397,087
02/26/2014 28.09 28.3 27.61 27.73 380,534
02/25/2014 27.62 28.03 27.53 27.86 652,090
02/24/2014 27.96 28.2 27.5 27.53 294,194
02/21/2014 28.7 28.759 27.78 28 510,596
02/20/2014 27.28 28.39 27.2204 28.36 420,359
02/19/2014 27.36 27.83 27.02 27.16 426,555
02/18/2014 27.16 27.64 26.86 27.32 362,380
02/14/2014 27.18 27.2 26.75 27 204,021
02/13/2014 26.66 27.5 26.3 27.18 425,107
02/12/2014 26.11 27 26.02 26.66 399,275
02/11/2014 25.54 26.17 24.8205 25.93 884,240
02/10/2014 25.88 26.27 25.35 25.45 303,461
02/07/2014 25.62 26.455 25.58 26 383,186
02/06/2014 25.82 26.16 25.64 25.67 381,627
02/05/2014 26.66 26.66 25.1 25.69 499,715
02/04/2014 27.01 27.23 26.33 26.76 564,550
02/03/2014 26.93 28.31 26.46 26.9 799,287
01/31/2014 28.13 29.58 26.26 27.01 1,628,501
01/30/2014 30.14 31.24 29.8 31.05 876,782
01/29/2014 29.57 30.02 29.41 29.71 443,903
01/28/2014 29.62 30.1628 29.11 29.78 406,855
01/27/2014 30.92 31.16 29.18 29.72 491,462
01/24/2014 31.8 31.8 30.07 30.91 525,448
01/23/2014 32.03 32.23 31.42 31.54 278,084
01/22/2014 31.98 32.56 31.62 32.23 180,819
01/21/2014 32.46 32.68 31.7001 31.83 250,403
01/17/2014 32.26 32.91 32.021 32.43 548,173
01/16/2014 30.33 32.4082 29.8701 32.26 760,218
01/15/2014 29.71 30.5 29.61 30.3 305,206
01/14/2014 28.93 29.61 28.54 29.52 258,643
01/13/2014 29.89 30.31 28.52 28.74 344,751
01/10/2014 29.74 30.08 29.371 29.97 145,654
01/09/2014 30.27 30.27 29.27 29.69 174,588
01/08/2014 30.35 30.67 29.79 30.18 212,782
01/07/2014 29.5 30.84 29.5 30.28 498,849
01/06/2014 30.29 30.32 28.96 29.47 428,195
01/03/2014 30.23 30.6 29.7 30.24 195,996
01/02/2014 30.88 30.92 29.74 30.24 412,910
12/31/2013 30.02 31.21 29.88 31.07 444,313
12/30/2013 30 30.11 29.51 30.08 355,696
12/27/2013 29.9 30.37 29.14 30.05 331,143
12/26/2013 29.86 30.25 29.54 29.73 283,063
12/24/2013 29.72 30 29.61 29.78 189,239
12/23/2013 30.83 31.36 29.6 29.78 394,448
12/20/2013 29.85 31.34 28.84 30.6 1,687,843
12/19/2013 27.67 28.95 27.35 28.64 543,341
12/18/2013 27.18 27.811 26.57 27.64 355,982
12/17/2013 27.28 27.42 26.65 27.12 180,523
12/16/2013 27.09 27.5 26.96 27.34 220,162
12/13/2013 26.28 27.37 26.054 26.99 274,494
12/12/2013 26.96 26.98 25.97 26.3 264,423
12/11/2013 27.18 27.3 26.5 26.99 382,735
12/10/2013 26.74 27.31 26.51 27.08 274,123
12/09/2013 26.79 27.07 26.4404 26.8 224,155
12/06/2013 27.06 27.3897 26.31 26.83 190,182
12/05/2013 25.2 27.33 24.93 26.98 617,399
12/04/2013 25.86 26.11 25.25 25.27 458,103
12/03/2013 26.12 26.25 25.69 25.87 359,190
12/02/2013 27.37 27.37 26.07 26.29 369,572
11/29/2013 27.39 27.5 27.24 27.37 82,818
11/27/2013 27.14 27.38 26.77 27.3 386,454
11/26/2013 26.8 27.42 26.4975 27.17 470,489
11/25/2013 26.64 26.85 26.09 26.85 221,552
11/22/2013 27.04 27.18 26.37 26.64 209,008
11/21/2013 26.78 27.2 26.585 27.03 280,212
11/20/2013 27.4 27.5799 26.56 26.7 235,802
11/19/2013 27.65 27.94 27.06 27.37 138,046
11/18/2013 27.77 28.042 27.55 27.72 235,735
11/15/2013 27.95 28.22 27.55 27.87 252,063
11/14/2013 28.05 28.2 27.51 27.95 174,778
11/13/2013 27.73 28.22 27.45 28.13 431,091
11/12/2013 27.63 28.05 27.63 27.98 251,477
11/11/2013 27.18 28.01 27.064 27.76 546,766
11/08/2013 26.46 27.33 26.35 27.2 346,064
11/07/2013 27.83 27.8699 26.08 26.45 408,118
11/06/2013 27.39 27.86 27.25 27.59 405,804
11/05/2013 26.93 27.47 26.72 27.46 859,894
11/04/2013 26.13 27.375 26.13 27.2 520,986
11/01/2013 25.97 26.22 25.66 26.12 667,883
10/31/2013 26.28 26.39 25.77 25.91 387,651
10/30/2013 27 27 26.31 26.36 416,576
10/29/2013 27.14 27.74 26.14 27.06 503,184
10/28/2013 27.27 28.26 27.23 27.66 638,610
10/25/2013 28.44 29.71 25.85 27.18 2,108,688
10/24/2013 23.38 23.529 22.97 23.02 269,853
10/23/2013 24.35 24.35 23.38 23.46 182,409
10/22/2013 23.82 24.53 23.31 24.39 480,985
10/21/2013 23.62 24 23.46 23.49 158,709
10/18/2013 23.14 23.68 22.81 23.6 298,613
10/17/2013 22.85 23.17 22.85 22.96 127,694
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?