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 (%)
Oct 31, 2008 11.58 12.04 11.41 12.01 79,111 +0.46(+3.98%)
Oct 30, 2008 11.92 12.01 11.47 11.55 100,905 -0.15(-1.28%)
Oct 29, 2008 11.42 12.73 11.42 11.70 185,897 +0.23(+2.01%)
Oct 28, 2008 11.27 11.49 10.31 11.47 255,641 +0.30(+2.69%)
Oct 27, 2008 11.54 11.78 11.15 11.17 138,571 -0.46(-3.96%)
Oct 24, 2008 11.44 11.97 11.44 11.63 97,163 -0.26(-2.19%)
Oct 23, 2008 12.86 13.06 11.61 11.89 266,887 -0.98(-7.61%)
Oct 22, 2008 13.51 13.83 12.85 12.87 176,103 -0.76(-5.58%)
Oct 21, 2008 14.27 14.96 13.19 13.63 329,476 -0.92(-6.32%)
Oct 20, 2008 14.77 14.97 14.10 14.55 92,834 -0.03(-0.21%)
Oct 17, 2008 14.82 15.61 14.57 14.58 164,435 -0.40(-2.67%)
Oct 16, 2008 14.76 15.17 14.52 14.98 380,557 +0.23(+1.56%)
Oct 15, 2008 16.32 16.32 14.53 14.75 233,288 -1.56(-9.56%)
Oct 14, 2008 17.25 17.49 16.26 16.31 170,674 -0.94(-5.45%)
Oct 13, 2008 17.39 17.56 16.33 17.25 127,854 +0.36(+2.13%)
Oct 10, 2008 14.18 17.59 14.16 16.89 302,301 +2.24(+15.29%)
Oct 09, 2008 16.26 16.80 14.35 14.65 288,856 -1.22(-7.69%)
Oct 08, 2008 16.00 16.60 15.86 15.87 343,821 -0.39(-2.40%)
Oct 07, 2008 16.39 17.40 16.09 16.26 165,148 -0.03(-0.18%)
Oct 06, 2008 16.72 16.72 15.46 16.29 205,762 -0.65(-3.84%)
Oct 03, 2008 17.11 17.38 16.69 16.94 114,770 -0.08(-0.47%)
Oct 02, 2008 17.02 17.30 16.85 17.02 203,750 -0.33(-1.90%)
Oct 01, 2008 16.85 17.95 16.54 17.35 83,355 +0.28(+1.64%)
Sep 30, 2008 18.18 18.50 16.25 17.07 296,916 -0.89(-4.96%)
Sep 29, 2008 19.05 20.01 0.0100 17.96 152,186 -1.02(-5.37%)
Sep 26, 2008 19.08 19.32 18.79 18.98 114,064 -0.38(-1.96%)
Sep 25, 2008 19.91 20.00 19.01 19.36 86,222 -0.47(-2.37%)
Sep 24, 2008 19.97 20.23 19.51 19.83 277,789 -0.08(-0.40%)
Sep 23, 2008 19.97 20.19 19.78 19.91 121,218 -0.05(-0.25%)
Sep 22, 2008 19.61 20.25 19.34 19.96 316,389 +0.26(+1.32%)
Sep 19, 2008 20.00 20.00 19.33 19.70 1,072,736 +0.20(+1.03%)
Sep 18, 2008 18.87 21.24 17.88 19.50 1,616,720 +1.00(+5.41%)
Sep 17, 2008 18.15 18.83 17.67 18.50 267,920 +0.54(+3.01%)
Sep 16, 2008 17.51 19.00 17.41 17.96 500,120 +0.26(+1.47%)
Sep 15, 2008 18.07 18.50 17.18 17.70 279,985 -0.38(-2.10%)
Sep 12, 2008 18.19 18.48 17.85 18.08 98,431 -0.05(-0.28%)
Sep 11, 2008 18.06 18.35 17.90 18.13 94,310 -0.15(-0.82%)
Sep 10, 2008 17.86 18.36 17.62 18.28 101,118 +0.48(+2.70%)
Sep 09, 2008 18.05 18.45 17.78 17.80 95,013 -0.19(-1.06%)
Sep 08, 2008 17.27 18.39 17.23 17.99 251,375 +0.88(+5.14%)
Sep 05, 2008 17.41 17.41 16.95 17.11 84,092 -0.35(-2.00%)
Sep 04, 2008 17.57 17.64 17.36 17.46 67,403 -0.25(-1.41%)
Sep 03, 2008 17.10 17.97 17.09 17.71 317,481 +0.59(+3.45%)
Sep 02, 2008 17.18 17.25 16.96 17.12 166,552 +0.02(+0.12%)
Aug 29, 2008 17.06 17.20 16.93 17.10 107,715 -0.03(-0.18%)
Aug 28, 2008 16.75 17.25 16.71 17.13 565,778 +0.42(+2.51%)
Aug 27, 2008 16.64 16.81 16.50 16.71 342,925 +0.06(+0.36%)
Aug 26, 2008 16.92 17.04 16.60 16.65 290,959 -0.27(-1.60%)
Aug 25, 2008 17.59 17.59 16.88 16.92 288,161 -0.61(-3.48%)
Aug 22, 2008 18.14 18.15 17.49 17.53 213,336 -0.49(-2.72%)
Aug 21, 2008 17.80 18.15 17.80 18.02 128,979 +0.07(+0.39%)
Aug 20, 2008 18.07 18.31 17.71 17.95 157,400 +0.05(+0.28%)
Aug 19, 2008 18.08 18.08 17.81 17.90 93,449 -0.30(-1.65%)
Aug 18, 2008 17.97 18.33 17.95 18.20 60,359 +0.23(+1.28%)
Aug 15, 2008 18.23 18.30 17.97 17.97 215,325 -0.12(-0.66%)
Aug 14, 2008 18.12 18.30 17.98 18.09 245,256 -0.28(-1.52%)
Aug 13, 2008 18.25 19.00 18.25 18.37 271,718 -0.19(-1.02%)
Aug 12, 2008 18.10 18.98 18.00 18.56 134,331 +0.46(+2.54%)
Aug 11, 2008 18.28 18.67 17.95 18.10 97,462 -0.18(-0.98%)
Aug 08, 2008 18.05 18.62 18.01 18.28 133,073 +0.28(+1.56%)
Aug 07, 2008 18.21 18.40 18.00 18.00 104,686 -0.30(-1.64%)
Aug 06, 2008 18.46 18.64 18.22 18.30 28,171 -0.24(-1.29%)
Aug 05, 2008 18.84 19.00 18.34 18.54 206,221 -0.06(-0.32%)
Aug 04, 2008 18.57 18.77 18.03 18.60 269,543 +0.06(+0.32%)
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.