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 29, 2010 18.03 18.13 17.63 17.64 202,717 -0.37(-2.05%)
Jan 28, 2010 18.14 18.16 17.92 18.01 244,024 -0.13(-0.72%)
Jan 27, 2010 18.03 18.33 17.91 18.14 131,414 +0.04(+0.22%)
Jan 26, 2010 18.50 18.68 18.00 18.10 278,221 -0.40(-2.16%)
Jan 25, 2010 18.71 19.02 18.42 18.50 348,495 -0.25(-1.33%)
Jan 22, 2010 18.63 19.25 18.63 18.75 512,764 +0.12(+0.64%)
Jan 21, 2010 18.75 19.34 18.37 18.63 458,353 -0.05(-0.27%)
Jan 20, 2010 18.94 18.94 18.12 18.68 567,846 -0.35(-1.84%)
Jan 19, 2010 17.11 19.66 17.11 19.03 978,598 +1.89(+11.03%)
Jan 15, 2010 17.14 17.14 17.14 0 +0.04(+0.23%)
Jan 14, 2010 16.85 17.46 16.85 17.10 315,141 +0.26(+1.54%)
Jan 13, 2010 16.50 16.89 16.40 16.84 571,244 +0.34(+2.06%)
Jan 12, 2010 16.50 16.65 16.36 16.50 372,456 -0.04(-0.24%)
Jan 11, 2010 16.80 17.00 16.52 16.54 214,530 -0.21(-1.25%)
Jan 08, 2010 16.66 16.90 16.60 16.75 233,399 +0.00(+0.00%)
Jan 07, 2010 16.67 16.80 16.62 16.75 250,212 +0.10(+0.60%)
Jan 06, 2010 16.58 16.85 16.56 16.65 239,059 +0.02(+0.12%)
Jan 05, 2010 16.67 16.95 16.54 16.63 355,485 -0.02(-0.12%)
Jan 04, 2010 17.00 17.07 16.51 16.65 547,094 +0.65(+4.06%)
Dec 31, 2009 16.00 16.00 16.00 0 -0.22(-1.36%)
Dec 30, 2009 16.00 16.35 15.92 16.22 289,364 +0.04(+0.25%)
Dec 29, 2009 15.29 16.25 15.27 16.18 414,987 +0.90(+5.89%)
Dec 28, 2009 15.44 15.64 15.11 15.28 300,707 -0.07(-0.46%)
Dec 24, 2009 15.55 15.55 15.30 15.35 73,963 -0.17(-1.10%)
Dec 23, 2009 15.20 15.64 15.20 15.52 324,421 +0.25(+1.64%)
Dec 22, 2009 14.90 15.81 14.90 15.27 885,555 +0.34(+2.28%)
Dec 21, 2009 15.11 15.39 14.70 14.93 1,181,736 -0.16(-1.06%)
Dec 18, 2009 15.35 15.49 15.04 15.09 545,705 -0.23(-1.50%)
Dec 17, 2009 15.20 15.38 14.98 15.32 512,558 +0.04(+0.26%)
Dec 16, 2009 15.60 15.70 15.24 15.28 684,599 -0.32(-2.05%)
Dec 15, 2009 15.64 16.08 15.52 15.60 902,642 -0.10(-0.64%)
Dec 14, 2009 15.57 15.75 15.54 15.70 859,532 +0.03(+0.19%)
Dec 11, 2009 15.70 15.89 15.56 15.67 385,951 -0.01(-0.06%)
Dec 10, 2009 15.95 16.28 15.57 15.68 1,305,543 -0.33(-2.06%)
Dec 09, 2009 16.62 16.62 15.99 16.01 441,098 -0.63(-3.79%)
Dec 08, 2009 16.45 16.71 16.01 16.64 281,815 +0.14(+0.85%)
Dec 07, 2009 17.12 17.27 16.46 16.50 710,373 -0.57(-3.34%)
Dec 04, 2009 17.24 17.40 16.94 17.07 466,476 -0.05(-0.29%)
Dec 03, 2009 17.62 17.65 17.10 17.12 454,884 -0.49(-2.78%)
Dec 02, 2009 17.80 17.91 16.98 17.61 449,866 -0.35(-1.95%)
Dec 01, 2009 17.91 18.19 17.88 17.96 180,646 +0.10(+0.56%)
Nov 30, 2009 17.80 17.91 17.50 17.86 201,206 +0.04(+0.22%)
Nov 27, 2009 17.22 18.01 17.22 17.82 98,815 +0.10(+0.56%)
Nov 25, 2009 17.81 17.82 17.59 17.72 71,032 +0.03(+0.17%)
Nov 24, 2009 18.14 18.18 17.53 17.69 113,311 -0.49(-2.70%)
Nov 23, 2009 17.74 18.30 17.58 18.18 117,146 +0.68(+3.89%)
Nov 20, 2009 17.57 17.74 17.30 17.50 110,729 -0.11(-0.62%)
Nov 19, 2009 17.35 17.75 16.70 17.61 262,884 +0.20(+1.15%)
Nov 18, 2009 17.74 17.74 17.24 17.41 66,607 -0.27(-1.53%)
Nov 17, 2009 17.47 17.72 17.11 17.68 154,130 +0.20(+1.14%)
Nov 16, 2009 17.62 18.01 17.32 17.48 492,606 -0.07(-0.40%)
Nov 13, 2009 17.96 18.02 17.41 17.55 362,284 -0.36(-2.01%)
Nov 12, 2009 18.17 18.49 17.90 17.91 260,249 -0.23(-1.27%)
Nov 11, 2009 18.40 18.77 17.93 18.14 288,552 -0.06(-0.33%)
Nov 10, 2009 18.17 18.68 17.99 18.20 282,964 -0.11(-0.60%)
Nov 09, 2009 17.94 18.42 17.89 18.31 282,818 +0.44(+2.46%)
Nov 06, 2009 16.49 18.00 16.14 17.87 1,548,733 +1.04(+6.18%)
Nov 05, 2009 16.75 17.05 16.73 16.83 495,624 +0.18(+1.08%)
Nov 04, 2009 17.17 17.17 16.60 16.65 132,061 -0.40(-2.35%)
Nov 03, 2009 16.48 17.14 16.48 17.05 214,521 +0.46(+2.77%)
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.