CTCT

Historical Stock Prices

$39.1
*  
0.21
0.53%
Get CTCT Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
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
02/27/2015 41.95 42.32 41.3 41.33 151,726
02/26/2015 41.9 42.64 41.42 42.03 157,754
02/25/2015 41.58 42.23 41.29 41.72 148,310
02/24/2015 41.35 41.81 41.1 41.44 284,213
02/23/2015 41.66 41.775 40.59 41.43 246,774
02/20/2015 42.16 42.5047 41.65 41.91 236,557
02/19/2015 42.48 42.53 41.89 42.41 256,161
02/18/2015 42.67 42.85 41.94 42.55 164,247
02/17/2015 42.72 42.73 42.161 42.67 205,586
02/13/2015 41.73 42.55 41.57 42.48 413,404
02/12/2015 41.58 41.8562 41.19 41.76 201,370
02/11/2015 41.25 41.51 40.98 41.14 279,541
02/10/2015 41 41.31 40.28 41.27 215,692
02/09/2015 41.2 41.53 40.52 40.62 256,957
02/06/2015 41.81 41.9776 40.9 41.39 254,239
02/05/2015 40 41.86 40 41.83 484,271
02/04/2015 38.88 40.28 38.63 40.05 389,201
02/03/2015 37.32 39.17 37.32 38.9 524,592
02/02/2015 38.65 38.804 37.1 38.14 442,462
01/30/2015 39.2 39.2 37.14 37.82 695,486
01/29/2015 40.82 40.93 38.58 39.17 526,528
01/28/2015 39.38 40.888 38.65 39.92 450,742
01/27/2015 39.58 40.05 38.6201 39.22 600,202
01/26/2015 37.65 38.41 37.52 38.26 185,250
01/23/2015 37.74 38.105 37.4 37.69 140,058
01/22/2015 38.03 38.03 36.82 37.7 204,470
01/21/2015 36.85 37.72 36.29 37.68 348,959
01/20/2015 37.01 37.45 36.295 37.06 213,218
01/16/2015 36.14 37.09 36.14 36.98 116,066
01/15/2015 37.39 37.39 36.21 36.24 163,000
01/14/2015 36.66 37.55 35.99 37.38 180,292
01/13/2015 37.9 38.17 36.5 37.1 223,101
01/12/2015 37.95 38.15 37.44 37.47 210,743
01/09/2015 37.92 38.57 37.5 37.975 211,497
01/08/2015 37.42 38.24 36.9 38 250,673
01/07/2015 35.44 37.03 35.05 36.92 337,342
01/06/2015 35.58 35.58 34.42 35.18 227,979
01/05/2015 35.43 36.19 35.18 35.36 269,779
01/02/2015 37.01 37.1 35.59 35.84 314,577
12/31/2014 37.46 37.8 36.68 36.7 307,069
12/30/2014 38.3 38.83 37.09 37.23 334,889
12/29/2014 38.2 38.71 37.87 38.54 234,165
12/26/2014 38.25 38.32 37.6194 38.27 151,855
12/24/2014 37.69 38.69 37.57 38.11 293,226
12/23/2014 36.8 37.76 36.23 37.6 366,171
12/22/2014 35.5 36.8799 35.5 36.45 225,217
12/19/2014 34.8 35.68 34.51 35.5 293,355
12/18/2014 34.17 34.94 33.77 34.86 372,448
12/17/2014 32.22 33.89 32.07 33.65 178,933
12/16/2014 32.84 33.12 32.3 32.33 322,329
12/15/2014 34.24 34.24 32.75 33 340,361
12/12/2014 34.55 34.83 33.97 34.02 284,478
12/11/2014 35.29 35.87 34.88 35.1 219,975
12/10/2014 35.3 35.71 34.85 35.1 297,225
12/09/2014 34.41 35.56 34.1 35.52 340,693
12/08/2014 34.76 35.43 34.71 34.93 497,161
12/05/2014 33.68 34.97 33.68 34.94 325,445
12/04/2014 32.93 34.02 32.72 33.73 211,373
12/03/2014 32.83 33.512 32.63 33.06 236,678
12/02/2014 32.07 33.13 32.06 32.85 254,948
12/01/2014 32.64 33.29 31.57 31.89 268,491
11/28/2014 33.52 33.57 32.58 32.68 107,812
11/26/2014 33.74 33.78 33.01 33.44 219,403
11/25/2014 33.39 34 33.13 33.83 210,988
11/24/2014 33.23 33.67 32.9 33.37 276,644
11/21/2014 34.05 34.05 33.15 33.24 154,454
11/20/2014 32.8 33.67 32.67 33.46 154,588
11/19/2014 34.33 34.33 32.91 33.09 175,592
11/18/2014 34.17 34.61 34.1 34.32 143,450
11/17/2014 34.5 34.98 33.9364 33.97 169,721
11/14/2014 34.62 34.96 34.11 34.64 270,373
11/13/2014 34.94 35.32 34.51 34.56 90,678
11/12/2014 35.01 35.2699 34.79 35 146,424
11/11/2014 35.68 35.85 35.22 35.39 191,377
11/10/2014 35.11 35.63 34.7 35.61 160,403
11/07/2014 34.58 35.44 34.42 35.04 322,299
11/06/2014 34.41 34.73 33.71 34.58 287,204
11/05/2014 35.09 35.13 34.191 34.5 193,694
11/04/2014 35.05 35.59 34.68 34.88 194,555
11/03/2014 35.54 35.96 35.09 35.37 356,766
10/31/2014 34.97 35.53 33.86 35.36 410,444
10/30/2014 33.26 34.4 33.22 34.16 329,709
10/29/2014 33.49 33.71 33.0001 33.5 248,487
10/28/2014 32.1 33.75 32.04 33.59 502,196
10/27/2014 31.72 32.31 31.7 32.03 334,073
10/24/2014 30 33.39 29.99 32.01 711,154
10/23/2014 28.38 29.49 28.08 29.16 495,904
10/22/2014 28.19 28.49 27.78 28.01 327,024
10/21/2014 27.77 28.16 27.7 28.01 467,763
10/20/2014 28.18 28.53 27.03 27.6 435,599
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
*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?