Constant Contact Inc. (CTCT)
NASDAQ: CTCT
· Real-Time Price · USD
32.01
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
CTCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2016 | 29.40 | 32.03 | 29.11 | 32.01 | 32.01 | 4.54% | 6,571,232 |
| Feb 8, 2016 | 30.70 | 30.96 | 29.30 | 30.62 | 30.62 | -0.26% | 1,616,390 |
| Feb 5, 2016 | 30.82 | 31.00 | 30.56 | 30.70 | 30.70 | -0.52% | 730,043 |
| Feb 4, 2016 | 31.43 | 31.45 | 30.56 | 30.86 | 30.86 | -1.84% | 726,303 |
| Feb 3, 2016 | 31.50 | 31.54 | 31.38 | 31.44 | 31.44 | 0.51% | 969,220 |
| Feb 2, 2016 | 31.34 | 31.48 | 31.10 | 31.28 | 31.28 | -0.60% | 556,191 |
| Feb 1, 2016 | 31.49 | 31.63 | 31.33 | 31.47 | 31.47 | -0.44% | 859,157 |
| Jan 29, 2016 | 31.37 | 31.70 | 31.37 | 31.61 | 31.61 | 0.77% | 738,213 |
| Jan 28, 2016 | 31.21 | 31.45 | 31.11 | 31.37 | 31.37 | 0.64% | 281,130 |
| Jan 27, 2016 | 31.08 | 31.42 | 31.04 | 31.17 | 31.17 | 0.26% | 445,123 |
| Jan 26, 2016 | 30.75 | 31.16 | 30.63 | 31.09 | 31.09 | 1.27% | 244,088 |
| Jan 25, 2016 | 30.69 | 30.95 | 30.50 | 30.70 | 30.70 | -0.45% | 160,213 |
| Jan 22, 2016 | 30.51 | 30.85 | 30.45 | 30.84 | 30.84 | 2.12% | 398,749 |
| Jan 21, 2016 | 29.96 | 30.89 | 29.67 | 30.20 | 30.20 | 0.83% | 419,172 |
| Jan 20, 2016 | 30.03 | 30.39 | 29.50 | 29.95 | 29.95 | -1.29% | 563,237 |
| Jan 19, 2016 | 29.89 | 30.63 | 29.54 | 30.34 | 30.34 | 1.81% | 294,878 |
| Jan 15, 2016 | 28.38 | 30.00 | 28.38 | 29.80 | 29.80 | 3.36% | 821,891 |
| Jan 14, 2016 | 28.30 | 28.97 | 28.29 | 28.83 | 28.83 | 2.60% | 318,846 |
| Jan 13, 2016 | 28.89 | 29.00 | 28.06 | 28.10 | 28.10 | -2.57% | 410,713 |
| Jan 12, 2016 | 29.01 | 29.13 | 28.47 | 28.84 | 28.84 | 0.14% | 383,403 |