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 30, 2009 16.75 17.08 16.55 16.57 501,355 -0.18(-1.07%)
Oct 29, 2009 16.69 16.81 16.53 16.75 262,004 +0.24(+1.45%)
Oct 28, 2009 16.85 17.26 16.48 16.51 482,766 -0.40(-2.37%)
Oct 27, 2009 17.60 17.78 16.87 16.91 252,152 -0.69(-3.92%)
Oct 26, 2009 17.54 17.77 17.00 17.60 416,735 +0.02(+0.11%)
Oct 23, 2009 17.56 17.87 17.24 17.58 390,109 +0.33(+1.91%)
Oct 22, 2009 17.29 17.31 16.91 17.25 180,205 -0.04(-0.23%)
Oct 21, 2009 17.35 17.65 17.22 17.29 328,595 -0.12(-0.69%)
Oct 20, 2009 17.56 18.21 17.33 17.41 347,760 -0.29(-1.64%)
Oct 19, 2009 18.01 18.19 17.70 17.70 253,908 -0.17(-0.95%)
Oct 16, 2009 17.98 18.33 17.86 17.87 391,116 -0.20(-1.11%)
Oct 15, 2009 18.75 18.75 17.82 18.07 865,234 -0.88(-4.64%)
Oct 14, 2009 20.15 20.54 18.63 18.95 802,736 -1.06(-5.30%)
Oct 13, 2009 20.18 20.18 19.81 20.01 76,332 -0.19(-0.94%)
Oct 12, 2009 20.21 20.50 19.73 20.20 126,827 +0.19(+0.95%)
Oct 09, 2009 19.33 20.07 19.33 20.01 221,050 +0.70(+3.63%)
Oct 08, 2009 19.30 19.51 18.97 19.31 335,011 +0.22(+1.15%)
Oct 07, 2009 18.75 19.11 18.58 19.09 315,064 +0.33(+1.76%)
Oct 06, 2009 18.75 18.91 18.61 18.76 237,874 +0.06(+0.32%)
Oct 05, 2009 18.64 18.77 18.50 18.70 163,368 +0.19(+1.03%)
Oct 02, 2009 18.59 18.87 18.50 18.51 303,978 -0.31(-1.65%)
Oct 01, 2009 19.18 19.36 18.75 18.82 445,455 -0.43(-2.23%)
Sep 30, 2009 19.74 19.91 19.25 19.25 424,792 -0.36(-1.84%)
Sep 29, 2009 20.01 20.08 19.26 19.61 534,375 -0.48(-2.39%)
Sep 28, 2009 20.20 20.40 19.96 20.09 279,549 -0.08(-0.40%)
Sep 25, 2009 20.61 20.61 20.00 20.17 208,721 -0.55(-2.65%)
Sep 24, 2009 20.98 20.98 20.45 20.72 319,696 -0.13(-0.62%)
Sep 23, 2009 21.26 21.34 20.78 20.85 254,926 -0.45(-2.11%)
Sep 22, 2009 21.81 21.85 21.26 21.30 80,921 -0.40(-1.84%)
Sep 21, 2009 21.70 21.90 21.52 21.70 205,812 -0.14(-0.64%)
Sep 18, 2009 21.39 21.84 21.14 21.84 285,436 +0.49(+2.30%)
Sep 17, 2009 20.97 21.37 20.77 21.35 139,651 +0.42(+2.01%)
Sep 16, 2009 20.26 21.01 20.12 20.93 131,777 +0.66(+3.26%)
Sep 15, 2009 20.19 20.40 19.89 20.27 64,488 -0.01(-0.05%)
Sep 14, 2009 20.05 20.36 19.73 20.28 41,710 +0.11(+0.55%)
Sep 11, 2009 20.07 20.47 19.39 20.17 179,510 +0.10(+0.50%)
Sep 10, 2009 19.70 20.20 19.36 20.07 119,803 +0.30(+1.52%)
Sep 09, 2009 19.86 20.31 19.63 19.77 219,271 -0.04(-0.20%)
Sep 08, 2009 19.59 20.04 19.50 19.81 352,636 +0.31(+1.59%)
Sep 04, 2009 18.98 19.62 18.83 19.50 118,956 +0.54(+2.85%)
Sep 03, 2009 19.39 19.44 18.78 18.96 241,189 -0.26(-1.35%)
Sep 02, 2009 19.96 20.36 19.16 19.22 333,684 -0.71(-3.56%)
Sep 01, 2009 20.74 20.92 19.93 19.93 370,173 -0.90(-4.32%)
Aug 31, 2009 21.11 21.25 20.72 20.83 145,837 -0.49(-2.30%)
Aug 28, 2009 21.53 21.86 21.22 21.32 69,679 +0.00(+0.00%)
Aug 27, 2009 21.45 21.45 20.86 21.32 140,953 -0.10(-0.47%)
Aug 26, 2009 21.46 21.59 21.27 21.42 139,189 -0.06(-0.28%)
Aug 25, 2009 21.99 22.08 21.47 21.48 83,036 -0.52(-2.36%)
Aug 24, 2009 22.48 22.48 21.79 22.00 76,885 -0.48(-2.14%)
Aug 21, 2009 21.74 23.09 21.74 22.48 306,572 +1.05(+4.90%)
Aug 20, 2009 21.62 21.70 21.07 21.43 109,521 -0.19(-0.88%)
Aug 19, 2009 21.01 22.19 20.77 21.62 173,027 +0.49(+2.32%)
Aug 18, 2009 21.12 21.50 20.55 21.13 116,145 +0.17(+0.81%)
Aug 17, 2009 21.50 21.97 20.52 20.96 365,151 -0.89(-4.07%)
Aug 14, 2009 22.00 22.50 21.47 21.85 252,103 -0.23(-1.04%)
Aug 13, 2009 22.53 22.64 21.82 22.08 244,576 -0.24(-1.08%)
Aug 12, 2009 20.81 22.56 20.81 22.32 278,482 +1.34(+6.39%)
Aug 11, 2009 21.61 21.89 20.83 20.98 208,117 -0.98(-4.46%)
Aug 10, 2009 21.93 22.04 21.63 21.96 98,427 +0.02(+0.09%)
Aug 07, 2009 20.68 21.99 19.68 21.94 726,605 +0.32(+1.48%)
Aug 06, 2009 21.28 21.94 20.99 21.62 229,453 +0.35(+1.65%)
Aug 05, 2009 21.19 21.64 20.51 21.27 207,364 +0.15(+0.71%)
Aug 04, 2009 20.78 21.49 20.68 21.12 170,251 +0.29(+1.39%)
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.