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 30, 2009 15.47 15.55 15.14 15.27 230,554 -0.23(-1.48%)
Jan 29, 2009 15.46 15.61 15.32 15.50 234,662 -0.06(-0.39%)
Jan 28, 2009 14.97 15.67 14.94 15.56 212,196 +0.67(+4.50%)
Jan 27, 2009 14.63 14.90 14.63 14.89 132,199 +0.25(+1.71%)
Jan 26, 2009 14.71 14.80 14.38 14.64 112,152 +0.13(+0.90%)
Jan 23, 2009 14.25 14.75 14.25 14.51 181,427 +0.05(+0.35%)
Jan 22, 2009 14.44 14.55 14.13 14.46 69,524 -0.14(-0.96%)
Jan 21, 2009 14.19 14.75 14.08 14.60 205,471 +0.50(+3.55%)
Jan 20, 2009 14.02 14.26 13.68 14.10 161,907 -0.09(-0.63%)
Jan 16, 2009 14.18 14.25 13.74 14.19 91,030 +0.06(+0.42%)
Jan 15, 2009 13.23 14.16 12.96 14.13 70,222 +0.81(+6.08%)
Jan 14, 2009 13.51 14.16 13.14 13.32 98,920 -0.35(-2.56%)
Jan 13, 2009 13.44 13.82 13.44 13.67 165,160 +0.04(+0.29%)
Jan 12, 2009 13.39 14.48 13.30 13.63 152,326 +0.21(+1.56%)
Jan 09, 2009 13.60 13.60 12.97 13.42 135,159 -0.06(-0.45%)
Jan 08, 2009 14.19 14.41 13.37 13.48 104,494 -0.70(-4.94%)
Jan 07, 2009 14.76 14.90 14.15 14.18 40,985 -0.71(-4.77%)
Jan 06, 2009 14.94 15.19 14.22 14.89 65,419 +0.11(+0.74%)
Jan 05, 2009 13.94 14.85 13.61 14.78 64,504 +0.90(+6.48%)
Jan 02, 2009 13.28 14.02 13.00 13.88 150,692 +0.63(+4.75%)
Dec 31, 2008 12.89 13.60 12.66 13.25 161,427 +0.41(+3.19%)
Dec 30, 2008 12.72 13.57 12.35 12.84 96,198 +0.24(+1.90%)
Dec 29, 2008 12.84 12.90 12.37 12.60 53,021 -0.20(-1.56%)
Dec 26, 2008 12.58 12.87 12.58 12.80 14,665 +0.22(+1.75%)
Dec 24, 2008 12.63 12.84 12.40 12.58 34,594 -0.09(-0.71%)
Dec 23, 2008 12.98 13.07 12.49 12.67 66,110 -0.26(-2.01%)
Dec 22, 2008 14.06 14.17 12.61 12.93 94,616 -1.06(-7.58%)
Dec 19, 2008 15.10 15.12 13.80 13.99 157,104 -0.87(-5.85%)
Dec 18, 2008 14.87 15.10 14.53 14.86 69,619 -0.03(-0.20%)
Dec 17, 2008 14.13 14.98 14.04 14.89 127,941 +0.64(+4.49%)
Dec 16, 2008 13.33 14.65 13.11 14.25 162,875 +1.11(+8.45%)
Dec 15, 2008 13.89 14.15 13.00 13.14 73,421 -0.68(-4.92%)
Dec 12, 2008 13.19 13.88 12.87 13.82 88,559 +0.51(+3.83%)
Dec 11, 2008 14.19 14.34 13.22 13.31 53,386 -1.00(-6.99%)
Dec 10, 2008 14.17 14.69 13.90 14.31 72,835 +0.27(+1.92%)
Dec 09, 2008 14.65 14.99 14.02 14.04 116,941 -0.74(-5.01%)
Dec 08, 2008 14.49 15.61 13.89 14.78 198,010 +0.51(+3.57%)
Dec 05, 2008 13.54 14.32 13.21 14.27 105,291 +0.59(+4.31%)
Dec 04, 2008 13.59 14.35 13.36 13.68 115,061 +0.15(+1.11%)
Dec 03, 2008 12.64 13.77 12.64 13.53 112,407 +0.43(+3.28%)
Dec 02, 2008 13.14 13.49 12.75 13.10 108,521 +0.14(+1.08%)
Dec 01, 2008 13.68 13.95 12.83 12.96 88,770 -0.99(-7.10%)
Nov 28, 2008 13.87 14.50 13.76 13.95 32,698 +0.02(+0.14%)
Nov 26, 2008 13.07 14.00 13.07 13.93 112,580 +0.64(+4.82%)
Nov 25, 2008 13.87 14.00 12.50 13.29 209,405 -0.54(-3.90%)
Nov 24, 2008 13.34 13.99 13.15 13.83 168,184 +0.76(+5.81%)
Nov 21, 2008 12.16 13.20 11.74 13.07 245,426 +0.95(+7.84%)
Nov 20, 2008 11.77 12.53 11.42 12.12 235,114 +0.32(+2.71%)
Nov 19, 2008 11.89 12.31 11.75 11.80 156,243 -0.05(-0.42%)
Nov 18, 2008 12.69 13.41 11.70 11.85 282,598 -0.75(-5.95%)
Nov 17, 2008 12.45 13.02 12.21 12.60 88,495 +0.10(+0.80%)
Nov 14, 2008 12.77 13.35 12.46 12.50 179,680 -0.59(-4.51%)
Nov 13, 2008 11.99 13.34 11.65 13.09 121,128 +1.13(+9.45%)
Nov 12, 2008 12.30 12.68 11.87 11.96 112,742 -0.52(-4.17%)
Nov 11, 2008 12.60 13.19 12.37 12.48 100,697 -0.22(-1.73%)
Nov 10, 2008 12.52 14.30 12.52 12.70 143,222 +0.35(+2.83%)
Nov 07, 2008 11.77 12.41 11.28 12.35 228,475 +1.44(+13.20%)
Nov 06, 2008 11.53 11.53 10.54 10.91 158,373 -0.53(-4.63%)
Nov 05, 2008 11.61 11.95 11.42 11.44 224,747 -0.20(-1.72%)
Nov 04, 2008 12.00 12.00 11.54 11.64 461,826 -0.07(-0.60%)
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.