Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constant Contact, Inc. (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 19.50 21.44 19.21 21.32 38,712 +1.81(+9.28%)
Jan 30, 2008 20.28 20.28 19.19 19.51 18,750 -0.96(-4.69%)
Jan 29, 2008 19.59 20.69 18.53 20.47 78,418 +0.98(+5.03%)
Jan 28, 2008 19.21 19.58 18.15 19.49 73,209 +0.10(+0.52%)
Jan 25, 2008 20.37 20.49 19.13 19.39 305,610 -0.73(-3.63%)
Jan 24, 2008 20.25 20.58 19.55 20.12 64,326 -0.04(-0.20%)
Jan 23, 2008 20.97 20.97 19.79 20.16 148,500 -1.00(-4.73%)
Jan 22, 2008 21.96 22.60 20.92 21.16 100,805 -1.67(-7.31%)
Jan 21, 2008 22.00 23.06 22.00 22.83 196,154 +0.00(+0.00%)
Jan 18, 2008 22.00 23.06 22.00 22.83 196,154 +0.82(+3.73%)
Jan 17, 2008 23.91 23.91 21.86 22.01 74,262 -1.50(-6.38%)
Jan 16, 2008 23.37 25.24 21.00 23.51 107,876 +0.45(+1.95%)
Jan 15, 2008 23.43 24.00 22.68 23.06 177,472 -0.61(-2.58%)
Jan 14, 2008 23.98 24.00 22.59 23.67 80,069 +1.15(+5.11%)
Jan 11, 2008 23.95 24.14 22.50 22.52 183,024 -0.25(-1.10%)
Jan 10, 2008 22.60 22.85 22.00 22.77 69,443 -0.26(-1.13%)
Jan 09, 2008 21.29 23.04 20.50 23.03 61,534 +1.73(+8.12%)
Jan 08, 2008 21.71 22.09 20.28 21.30 28,946 -0.38(-1.75%)
Jan 07, 2008 21.14 21.96 20.48 21.68 132,569 +0.68(+3.24%)
Jan 04, 2008 20.60 21.70 20.60 21.00 36,993 -0.09(-0.43%)
Jan 03, 2008 21.15 21.30 20.80 21.09 47,480 +0.29(+1.39%)
Jan 02, 2008 21.05 21.16 20.00 20.80 163,832 -0.70(-3.26%)
Jan 01, 2008 21.11 22.05 20.66 21.50 192,224 +0.00(+0.00%)
Dec 31, 2007 21.11 22.05 20.66 21.50 192,224 +0.47(+2.23%)
Dec 28, 2007 21.60 21.63 20.80 21.03 155,916 -0.52(-2.41%)
Dec 27, 2007 21.55 21.93 20.85 21.55 191,440 -0.45(-2.05%)
Dec 26, 2007 20.11 23.20 20.06 22.00 244,522 +1.66(+8.16%)
Dec 24, 2007 20.64 20.64 20.06 20.34 99,362 -0.24(-1.17%)
Dec 21, 2007 20.50 21.08 19.43 20.58 512,624 +0.52(+2.59%)
Dec 20, 2007 19.95 20.56 19.31 20.06 99,667 +0.06(+0.30%)
Dec 19, 2007 19.98 20.42 19.81 20.00 452,013 +0.02(+0.10%)
Dec 18, 2007 20.84 20.84 19.00 19.98 305,845 -0.88(-4.22%)
Dec 17, 2007 21.21 21.80 20.68 20.86 57,490 -0.85(-3.92%)
Dec 14, 2007 21.66 21.71 20.98 21.71 119,709 +0.57(+2.70%)
Dec 13, 2007 20.14 23.49 20.14 21.14 295,588 +0.58(+2.82%)
Dec 12, 2007 20.62 20.84 20.11 20.56 54,650 -0.17(-0.82%)
Dec 11, 2007 20.62 21.15 20.33 20.73 120,707 -0.01(-0.05%)
Dec 10, 2007 21.72 21.72 20.70 20.74 135,130 -0.95(-4.38%)
Dec 07, 2007 22.28 22.28 21.33 21.69 245,365 -0.58(-2.60%)
Dec 06, 2007 21.30 22.81 20.71 22.27 67,918 +1.21(+5.75%)
Dec 05, 2007 20.20 21.25 20.20 21.06 75,928 +1.06(+5.30%)
Dec 04, 2007 19.50 20.09 19.48 20.00 210,421 +0.50(+2.56%)
Dec 03, 2007 19.00 19.67 19.00 19.50 149,174 +0.46(+2.42%)
Nov 30, 2007 19.13 20.38 18.93 19.04 175,133 +0.04(+0.21%)
Nov 29, 2007 19.00 19.50 18.99 19.00 197,119 -0.31(-1.61%)
Nov 28, 2007 17.66 19.50 17.66 19.31 517,118 +2.16(+12.59%)
Nov 27, 2007 15.85 18.18 15.64 17.15 362,962 +1.45(+9.24%)
Nov 26, 2007 17.98 17.98 15.45 15.70 121,632 -2.04(-11.50%)
Nov 23, 2007 18.85 18.89 17.65 17.74 60,951 -0.92(-4.93%)
Nov 21, 2007 19.28 20.00 18.55 18.66 168,639 -0.61(-3.17%)
Nov 20, 2007 20.00 21.50 18.98 19.27 457,122 +0.46(+2.45%)
Nov 19, 2007 20.26 20.26 18.25 18.81 313,848 -1.74(-8.47%)
Nov 16, 2007 21.95 22.08 20.48 20.55 143,884 -1.82(-8.14%)
Nov 15, 2007 22.33 23.00 21.07 22.37 141,525 -0.38(-1.67%)
Nov 14, 2007 23.05 23.05 22.49 22.75 25,120 +0.07(+0.31%)
Nov 13, 2007 22.80 23.27 22.15 22.68 488,006 -0.12(-0.53%)
Nov 12, 2007 23.93 23.94 22.09 22.80 144,451 -1.43(-5.90%)
Nov 09, 2007 24.50 25.00 23.98 24.23 63,060 +0.23(+0.96%)
Nov 08, 2007 23.28 24.72 23.27 24.00 81,224 +0.72(+3.09%)
Nov 07, 2007 22.34 24.18 22.08 23.28 121,801 +0.43(+1.88%)
Nov 06, 2007 22.68 23.02 20.55 22.85 740,592 -0.08(-0.35%)
Nov 05, 2007 23.90 24.00 22.89 22.93 72,732 -1.07(-4.46%)
Nov 02, 2007 24.35 24.74 23.19 24.00 598,234 -0.49(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.