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, 2014 28.13 29.58 26.26 27.01 1,628,521 -4.04(-13.01%)
Jan 30, 2014 30.14 31.24 29.80 31.05 874,738 +1.34(+4.51%)
Jan 29, 2014 29.57 30.02 29.41 29.71 443,807 -0.07(-0.24%)
Jan 28, 2014 29.62 30.16 29.11 29.78 406,855 +0.06(+0.20%)
Jan 27, 2014 30.92 31.16 29.18 29.72 491,462 -1.19(-3.85%)
Jan 24, 2014 31.80 31.80 30.07 30.91 525,448 -0.63(-2.00%)
Jan 23, 2014 32.03 32.23 31.42 31.54 278,084 -0.69(-2.14%)
Jan 22, 2014 31.98 32.56 31.62 32.23 180,819 +0.40(+1.26%)
Jan 21, 2014 32.46 32.68 31.70 31.83 250,403 -0.60(-1.85%)
Jan 17, 2014 32.43 32.43 32.43 0 +0.17(+0.53%)
Jan 16, 2014 30.33 32.41 29.87 32.26 759,818 +1.96(+6.47%)
Jan 15, 2014 29.52 30.50 29.61 30.30 304,348 +0.78(+2.64%)
Jan 14, 2014 28.93 29.61 28.54 29.52 258,643 +0.78(+2.71%)
Jan 13, 2014 29.89 30.31 28.52 28.74 344,751 -1.23(-4.10%)
Jan 10, 2014 29.74 30.08 29.37 29.97 145,654 +0.28(+0.94%)
Jan 09, 2014 30.27 30.27 29.27 29.69 174,588 -0.49(-1.62%)
Jan 08, 2014 30.35 30.67 29.79 30.18 212,782 -0.10(-0.33%)
Jan 07, 2014 29.50 30.84 29.50 30.28 498,849 +0.81(+2.75%)
Jan 06, 2014 30.29 30.32 28.96 29.47 428,195 -0.77(-2.55%)
Jan 03, 2014 30.23 30.60 29.70 30.24 195,996 +0.00(+0.00%)
Jan 02, 2014 30.88 30.92 29.74 30.24 412,910 -0.83(-2.67%)
Dec 31, 2013 31.07 31.07 31.07 0 +0.99(+3.29%)
Dec 30, 2013 30.00 30.11 29.51 30.08 355,429 +0.03(+0.10%)
Dec 27, 2013 29.90 30.37 29.14 30.05 331,143 +0.32(+1.08%)
Dec 26, 2013 29.86 30.25 29.54 29.73 282,343 -0.05(-0.17%)
Dec 24, 2013 29.72 30.00 29.61 29.78 189,239 +0.00(+0.00%)
Dec 23, 2013 30.83 31.36 29.60 29.78 394,448 -0.82(-2.68%)
Dec 20, 2013 29.90 31.34 28.84 30.60 1,687,943 +1.96(+6.84%)
Dec 19, 2013 27.67 28.95 27.35 28.64 543,341 +1.00(+3.62%)
Dec 18, 2013 27.18 27.81 26.57 27.64 355,982 +0.52(+1.92%)
Dec 17, 2013 27.28 27.42 26.65 27.12 180,523 -0.22(-0.80%)
Dec 16, 2013 27.09 27.50 26.96 27.34 218,963 +0.35(+1.30%)
Dec 13, 2013 26.28 27.37 26.05 26.99 274,494 +0.69(+2.62%)
Dec 12, 2013 26.96 26.98 25.97 26.30 263,015 -0.69(-2.56%)
Dec 11, 2013 27.18 27.30 26.50 26.99 382,735 -0.09(-0.33%)
Dec 10, 2013 26.74 27.31 26.51 27.08 273,480 +0.28(+1.04%)
Dec 09, 2013 26.79 27.07 26.44 26.80 224,155 -0.03(-0.11%)
Dec 06, 2013 27.06 27.39 26.31 26.83 0 -0.15(-0.56%)
Dec 05, 2013 25.20 27.33 24.93 26.98 0 +1.71(+6.77%)
Dec 04, 2013 25.86 26.11 25.25 25.27 0 -0.60(-2.32%)
Dec 03, 2013 26.12 26.25 25.69 25.87 0 -0.42(-1.60%)
Dec 02, 2013 27.37 27.37 26.07 26.29 369,287 -1.08(-3.95%)
Nov 29, 2013 27.39 27.50 27.24 27.37 0 +0.07(+0.26%)
Nov 27, 2013 27.14 27.38 26.77 27.30 0 +0.13(+0.48%)
Nov 26, 2013 26.80 27.42 26.50 27.17 0 +0.32(+1.19%)
Nov 25, 2013 26.64 26.85 26.09 26.85 221,552 +0.21(+0.79%)
Nov 22, 2013 27.04 27.18 26.37 26.64 0 -0.39(-1.44%)
Nov 21, 2013 26.78 27.20 26.59 27.03 279,355 +0.33(+1.24%)
Nov 20, 2013 27.40 27.58 26.56 26.70 0 -0.67(-2.45%)
Nov 19, 2013 27.65 27.94 27.06 27.37 138,046 -0.35(-1.26%)
Nov 18, 2013 27.77 28.04 27.55 27.72 0 -0.15(-0.54%)
Nov 15, 2013 27.95 28.22 27.55 27.87 0 -0.08(-0.29%)
Nov 14, 2013 28.05 28.20 27.51 27.95 174,778 -0.03(-0.11%)
Nov 12, 2013 27.63 28.05 27.63 27.98 0 +0.22(+0.79%)
Nov 11, 2013 27.18 28.01 27.06 27.76 0 +0.56(+2.06%)
Nov 08, 2013 26.46 27.33 26.35 27.20 0 +0.75(+2.84%)
Nov 07, 2013 27.83 27.87 26.08 26.45 408,118 -1.14(-4.13%)
Nov 06, 2013 27.39 27.86 27.25 27.59 405,804 +0.13(+0.47%)
Nov 05, 2013 26.93 27.47 26.72 27.46 0 +0.26(+0.96%)
Nov 04, 2013 26.13 27.38 26.13 27.20 518,167 +1.08(+4.13%)
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.