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, 2016 31.37 31.70 31.37 31.61 738,213 +0.24(+0.77%)
Jan 28, 2016 31.21 31.45 31.11 31.37 281,130 +0.20(+0.64%)
Jan 27, 2016 31.08 31.42 31.04 31.17 445,123 +0.08(+0.26%)
Jan 26, 2016 30.75 31.16 30.63 31.09 244,088 +0.39(+1.27%)
Jan 25, 2016 30.69 30.95 30.50 30.70 160,213 -0.14(-0.45%)
Jan 22, 2016 30.51 30.85 30.45 30.84 398,749 +0.64(+2.12%)
Jan 21, 2016 29.96 30.89 29.67 30.20 419,172 +0.25(+0.83%)
Jan 20, 2016 30.03 30.39 29.50 29.95 563,237 -0.39(-1.29%)
Jan 19, 2016 29.89 30.63 29.54 30.34 294,878 +0.54(+1.81%)
Jan 15, 2016 29.80 29.80 29.80 0 +0.97(+3.36%)
Jan 14, 2016 28.30 28.97 28.29 28.83 318,846 +0.73(+2.60%)
Jan 13, 2016 28.89 29.00 28.06 28.10 410,713 -0.74(-2.57%)
Jan 12, 2016 29.01 29.13 28.47 28.84 383,403 +0.04(+0.14%)
Jan 11, 2016 28.82 29.05 28.73 28.80 545,215 +0.16(+0.56%)
Jan 08, 2016 28.99 29.36 28.25 28.64 851,909 -0.36(-1.24%)
Jan 07, 2016 28.61 29.16 28.49 29.00 463,612 +0.02(+0.07%)
Jan 06, 2016 28.23 29.42 28.23 28.98 769,167 +0.53(+1.86%)
Jan 05, 2016 28.83 28.91 28.26 28.45 567,285 -0.35(-1.22%)
Jan 04, 2016 29.06 29.18 28.73 28.80 809,082 -0.44(-1.50%)
Dec 31, 2015 29.24 29.24 29.24 0 +0.08(+0.27%)
Dec 30, 2015 29.25 29.28 29.07 29.16 272,093 -0.04(-0.14%)
Dec 29, 2015 29.12 29.20 28.90 29.20 266,612 +0.14(+0.48%)
Dec 28, 2015 28.72 29.06 28.72 29.06 214,563 +0.35(+1.22%)
Dec 24, 2015 28.71 28.71 28.71 0 +0.21(+0.74%)
Dec 23, 2015 28.88 28.95 28.40 28.50 344,680 -0.29(-1.01%)
Dec 22, 2015 28.66 28.88 28.28 28.79 161,639 +0.29(+1.02%)
Dec 21, 2015 29.17 29.23 28.33 28.50 453,907 -0.45(-1.55%)
Dec 18, 2015 28.76 29.32 28.65 28.95 893,254 +0.26(+0.91%)
Dec 17, 2015 29.50 29.50 27.49 28.69 3,483,659 -1.45(-4.81%)
Dec 16, 2015 31.12 31.38 29.78 30.14 5,334,110 -1.51(-4.77%)
Dec 15, 2015 31.55 31.69 31.46 31.65 726,854 +0.16(+0.51%)
Dec 14, 2015 31.62 31.41 31.49 741,039 -0.05(-0.16%)
Dec 11, 2015 31.61 31.71 31.37 31.54 576,454 -0.18(-0.57%)
Dec 10, 2015 31.67 31.75 31.62 31.72 278,862 +0.09(+0.28%)
Dec 09, 2015 31.43 31.75 31.43 31.63 243,981 +0.12(+0.38%)
Dec 08, 2015 31.35 31.51 31.29 31.51 380,356 +0.13(+0.41%)
Dec 07, 2015 31.40 31.58 31.33 31.38 231,857 -0.02(-0.06%)
Dec 04, 2015 31.33 31.49 31.22 31.40 425,225 +0.13(+0.42%)
Dec 03, 2015 31.36 31.48 31.27 31.27 450,631 -0.01(-0.03%)
Dec 02, 2015 31.32 31.40 31.22 31.28 569,400 -0.07(-0.22%)
Dec 01, 2015 31.31 31.48 31.28 31.35 459,178 +0.06(+0.19%)
Nov 30, 2015 31.18 31.36 31.18 31.29 641,729 +0.05(+0.16%)
Nov 27, 2015 31.12 31.30 30.97 31.24 149,505 +0.02(+0.06%)
Nov 25, 2015 31.22 31.22 31.22 0 +0.11(+0.37%)
Nov 24, 2015 30.80 31.25 30.75 31.11 766,767 +0.16(+0.53%)
Nov 23, 2015 30.94 1,965,423 -0.66(-2.09%)
Nov 20, 2015 31.71 31.88 31.56 31.60 299,319 -0.09(-0.28%)
Nov 19, 2015 31.65 31.77 31.63 31.69 404,069 -0.04(-0.13%)
Nov 18, 2015 31.64 31.81 31.61 31.73 270,413 +0.11(+0.35%)
Nov 17, 2015 31.64 31.83 31.60 31.62 389,117 +0.00(+0.00%)
Nov 16, 2015 31.64 31.77 31.61 31.62 454,421 -0.01(-0.03%)
Nov 13, 2015 31.63 31.81 31.62 31.63 501,229 -0.01(-0.03%)
Nov 12, 2015 31.66 31.85 31.62 31.64 490,757 -0.16(-0.50%)
Nov 11, 2015 31.77 31.85 31.60 31.80 331,696 +0.00(+0.00%)
Nov 10, 2015 31.66 31.85 31.65 31.80 325,705 -0.04(-0.13%)
Nov 09, 2015 31.72 31.88 31.55 31.84 499,151 +0.02(+0.06%)
Nov 06, 2015 31.52 31.82 31.52 31.82 1,757,510 +0.22(+0.70%)
Nov 05, 2015 31.55 31.61 31.54 31.60 1,504,594 +0.05(+0.16%)
Nov 04, 2015 31.70 31.77 31.54 31.55 2,195,632 -0.01(-0.03%)
Nov 03, 2015 31.83 31.85 31.41 31.56 3,914,868 -0.27(-0.85%)
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.