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, 2011 19.16 20.86 18.93 20.24 775,314 +0.32(+1.61%)
Oct 28, 2011 18.78 20.49 18.35 19.92 2,744,361 -0.66(-3.21%)
Oct 27, 2011 21.53 21.94 20.46 20.58 1,077,576 -0.13(-0.63%)
Oct 26, 2011 20.58 21.04 19.83 20.71 593,086 +0.44(+2.17%)
Oct 25, 2011 19.60 20.53 19.50 20.27 672,296 +0.56(+2.84%)
Oct 24, 2011 18.84 19.87 18.84 19.71 372,293 +0.92(+4.90%)
Oct 21, 2011 18.43 18.87 18.35 18.79 262,409 +0.71(+3.93%)
Oct 20, 2011 18.29 18.43 17.64 18.08 282,727 -0.19(-1.04%)
Oct 19, 2011 19.25 19.39 18.19 18.27 342,078 -0.97(-5.04%)
Oct 18, 2011 19.11 19.50 18.46 19.24 440,066 +0.26(+1.37%)
Oct 17, 2011 18.83 19.47 18.59 18.98 411,459 -0.10(-0.52%)
Oct 14, 2011 19.24 19.38 18.96 19.08 321,945 +0.18(+0.95%)
Oct 13, 2011 18.41 19.28 18.05 18.90 379,144 +0.32(+1.72%)
Oct 12, 2011 18.64 19.07 18.17 18.58 357,035 +0.12(+0.65%)
Oct 11, 2011 17.87 18.52 17.52 18.46 229,155 +0.44(+2.44%)
Oct 10, 2011 17.51 18.18 17.51 18.02 194,030 +0.80(+4.65%)
Oct 07, 2011 17.83 17.87 16.92 17.22 274,338 -0.55(-3.10%)
Oct 06, 2011 17.73 18.13 17.30 17.77 559,855 +0.20(+1.14%)
Oct 05, 2011 17.42 18.11 16.92 17.57 586,539 +0.24(+1.38%)
Oct 04, 2011 16.10 17.39 15.85 17.33 546,818 +1.01(+6.19%)
Oct 03, 2011 17.24 17.45 15.97 16.32 688,353 -0.97(-5.61%)
Sep 30, 2011 17.07 18.15 17.07 17.29 1,448,018 -0.23(-1.31%)
Sep 29, 2011 17.07 17.99 16.88 17.52 856,428 +0.79(+4.72%)
Sep 28, 2011 17.58 17.81 16.67 16.73 456,423 -0.81(-4.62%)
Sep 27, 2011 17.45 17.84 17.06 17.54 307,145 +0.57(+3.36%)
Sep 26, 2011 16.93 17.06 16.30 16.97 160,756 +0.39(+2.35%)
Sep 23, 2011 16.37 16.60 16.14 16.58 328,011 +0.19(+1.16%)
Sep 22, 2011 16.25 16.95 16.14 16.39 530,305 -0.62(-3.64%)
Sep 21, 2011 18.30 18.60 16.84 17.01 644,989 -1.29(-7.05%)
Sep 20, 2011 18.54 18.58 18.25 18.30 348,762 -0.17(-0.92%)
Sep 19, 2011 18.44 18.77 17.85 18.47 292,629 -0.41(-2.17%)
Sep 16, 2011 18.66 18.96 18.26 18.88 401,486 +0.24(+1.29%)
Sep 15, 2011 18.81 19.13 18.46 18.64 270,033 +0.09(+0.49%)
Sep 14, 2011 17.92 18.98 17.54 18.55 458,104 +0.82(+4.62%)
Sep 13, 2011 16.53 17.74 16.51 17.73 904,430 +1.35(+8.24%)
Sep 12, 2011 16.24 16.57 15.77 16.38 403,646 -0.10(-0.61%)
Sep 09, 2011 16.99 17.47 16.35 16.48 406,504 -0.69(-4.02%)
Sep 08, 2011 18.58 19.33 16.91 17.17 452,036 -1.62(-8.62%)
Sep 07, 2011 17.60 18.89 17.41 18.79 392,662 +1.50(+8.68%)
Sep 06, 2011 16.82 17.32 16.51 17.29 193,184 -0.12(-0.69%)
Sep 02, 2011 17.88 18.11 17.20 17.41 290,965 -0.89(-4.86%)
Sep 01, 2011 19.19 19.42 18.22 18.30 401,053 -0.83(-4.34%)
Aug 31, 2011 19.47 19.82 18.62 19.13 537,119 +0.04(+0.21%)
Aug 30, 2011 19.54 19.54 18.71 19.09 312,702 -0.54(-2.75%)
Aug 29, 2011 18.53 19.66 18.50 19.63 487,438 +1.50(+8.27%)
Aug 26, 2011 17.18 18.25 16.56 18.13 489,374 +0.75(+4.32%)
Aug 25, 2011 17.75 17.86 17.24 17.38 335,267 -0.23(-1.31%)
Aug 24, 2011 16.76 17.70 16.71 17.61 344,567 +0.88(+5.26%)
Aug 23, 2011 16.34 16.77 15.92 16.73 835,818 +0.51(+3.14%)
Aug 22, 2011 17.54 17.54 15.55 16.22 544,694 -0.89(-5.20%)
Aug 19, 2011 16.49 17.86 16.38 17.11 767,185 +0.38(+2.27%)
Aug 18, 2011 16.51 16.90 15.63 16.73 1,022,126 -0.25(-1.50%)
Aug 17, 2011 17.86 17.98 16.91 16.98 526,598 -0.82(-4.58%)
Aug 16, 2011 17.90 18.08 17.18 17.80 612,910 -0.41(-2.25%)
Aug 15, 2011 18.21 18.54 17.96 18.21 513,522 +0.09(+0.50%)
Aug 12, 2011 18.86 18.94 17.76 18.12 510,031 -0.54(-2.89%)
Aug 11, 2011 17.14 19.19 17.03 18.66 1,676,588 +1.65(+9.70%)
Aug 10, 2011 16.60 17.82 16.27 17.01 1,068,148 +0.32(+1.92%)
Aug 09, 2011 16.02 16.75 15.28 16.69 1,386,874 +1.59(+10.53%)
Aug 08, 2011 16.35 16.79 15.03 15.10 699,044 -1.73(-10.28%)
Aug 05, 2011 16.96 17.00 15.90 16.83 1,063,065 +0.32(+1.94%)
Aug 04, 2011 17.49 17.70 16.49 16.51 1,286,131 -1.13(-6.41%)
Aug 03, 2011 17.95 18.03 17.35 17.64 691,884 -0.36(-2.00%)
Aug 02, 2011 18.34 18.77 17.91 18.00 607,277 -0.54(-2.91%)
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.