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, 2014 34.97 35.53 33.86 35.36 410,444 +1.20(+3.51%)
Oct 30, 2014 33.26 34.40 33.22 34.16 329,709 +0.66(+1.97%)
Oct 29, 2014 33.49 33.62 33.00 33.50 248,487 -0.09(-0.27%)
Oct 28, 2014 32.10 33.75 32.04 33.59 502,196 +1.56(+4.87%)
Oct 27, 2014 31.72 32.31 31.70 32.03 334,073 +0.02(+0.06%)
Oct 24, 2014 30.00 33.39 29.99 32.01 711,154 +2.85(+9.77%)
Oct 23, 2014 28.38 29.49 28.08 29.16 495,904 +1.15(+4.11%)
Oct 22, 2014 28.49 27.78 28.01 327,024 +0.00(+0.00%)
Oct 21, 2014 27.77 28.16 27.71 28.01 467,763 +0.41(+1.49%)
Oct 20, 2014 28.18 28.18 27.03 27.60 435,599 -0.82(-2.89%)
Oct 17, 2014 29.07 29.14 28.29 28.42 208,296 -0.22(-0.77%)
Oct 16, 2014 27.89 28.66 27.89 28.64 251,758 +0.20(+0.70%)
Oct 15, 2014 27.24 28.56 27.11 28.44 261,595 +0.68(+2.45%)
Oct 14, 2014 27.29 27.98 27.29 27.76 310,529 +0.83(+3.08%)
Oct 13, 2014 27.25 27.91 26.73 26.93 195,302 -0.20(-0.74%)
Oct 10, 2014 27.80 28.54 27.12 27.13 147,601 -0.81(-2.90%)
Oct 09, 2014 28.32 28.45 27.64 27.94 325,279 -0.37(-1.31%)
Oct 08, 2014 27.08 28.46 27.01 28.31 353,675 +1.06(+3.91%)
Oct 07, 2014 27.68 27.97 27.09 27.25 464,525 -0.72(-2.59%)
Oct 06, 2014 28.37 28.65 27.93 27.97 214,950 -0.42(-1.48%)
Oct 03, 2014 27.55 28.70 27.26 28.39 310,531 +1.15(+4.22%)
Oct 02, 2014 26.65 27.38 26.65 27.24 382,843 +0.64(+2.41%)
Oct 01, 2014 27.19 27.19 26.37 26.60 381,884 -0.54(-1.99%)
Sep 30, 2014 28.16 28.21 27.09 27.14 391,217 -1.04(-3.69%)
Sep 29, 2014 28.12 28.49 27.98 28.18 182,393 -0.34(-1.19%)
Sep 26, 2014 28.78 28.94 28.09 28.52 217,183 -0.21(-0.73%)
Sep 25, 2014 30.04 30.17 28.71 28.73 191,656 -1.29(-4.30%)
Sep 24, 2014 29.38 30.31 28.66 30.02 364,750 +0.80(+2.74%)
Sep 23, 2014 29.21 29.48 29.07 29.22 206,781 -0.19(-0.65%)
Sep 22, 2014 29.43 29.44 28.72 29.41 169,138 -0.24(-0.81%)
Sep 19, 2014 30.59 30.76 29.62 29.65 279,307 -0.74(-2.44%)
Sep 18, 2014 30.43 30.55 30.11 30.39 237,708 -0.01(-0.03%)
Sep 17, 2014 30.48 30.65 29.95 30.40 274,134 +0.47(+1.57%)
Sep 16, 2014 29.20 30.18 28.91 29.93 303,138 +0.61(+2.08%)
Sep 15, 2014 29.59 29.76 28.94 29.32 224,736 -0.23(-0.78%)
Sep 12, 2014 29.40 29.68 29.07 29.55 197,291 +0.05(+0.17%)
Sep 11, 2014 29.37 29.70 29.07 29.50 326,801 -0.13(-0.44%)
Sep 10, 2014 29.05 29.72 28.95 29.63 211,156 +0.61(+2.10%)
Sep 09, 2014 30.19 30.27 28.96 29.02 282,709 -1.17(-3.88%)
Sep 08, 2014 29.93 30.44 29.61 30.19 158,912 +0.21(+0.70%)
Sep 05, 2014 30.62 30.86 29.88 29.98 214,272 -0.81(-2.63%)
Sep 04, 2014 30.80 31.19 30.80 30.79 173,987 +0.15(+0.49%)
Sep 03, 2014 30.75 30.76 30.24 30.64 274,770 +0.14(+0.46%)
Sep 02, 2014 31.10 31.10 30.15 30.50 362,290 -0.67(-2.15%)
Aug 29, 2014 31.17 31.17 31.17 0 +0.93(+3.08%)
Aug 28, 2014 30.50 30.85 30.22 30.24 164,654 -0.53(-1.72%)
Aug 27, 2014 31.57 31.67 30.68 30.77 164,225 -0.84(-2.66%)
Aug 26, 2014 31.47 31.65 31.20 31.61 141,291 +0.19(+0.60%)
Aug 25, 2014 31.71 32.07 31.35 31.42 165,404 -0.10(-0.32%)
Aug 22, 2014 33.29 33.30 31.25 31.52 430,849 -1.90(-5.69%)
Aug 21, 2014 32.46 33.50 31.89 33.42 239,431 +0.91(+2.80%)
Aug 20, 2014 33.03 33.03 32.51 32.51 134,808 -0.66(-1.99%)
Aug 19, 2014 32.87 33.34 32.87 33.17 143,711 +0.28(+0.85%)
Aug 18, 2014 33.02 33.30 32.65 32.89 152,037 +0.26(+0.80%)
Aug 15, 2014 33.42 33.58 32.51 32.63 470,712 -0.53(-1.60%)
Aug 14, 2014 32.99 33.55 32.96 33.16 306,171 -0.07(-0.21%)
Aug 13, 2014 32.64 33.25 32.09 33.23 259,244 +0.73(+2.25%)
Aug 12, 2014 32.74 32.83 32.21 32.50 302,491 -0.32(-0.98%)
Aug 11, 2014 31.50 32.87 31.50 32.82 255,605 +1.47(+4.69%)
Aug 08, 2014 31.34 31.68 31.21 31.35 171,002 +0.06(+0.19%)
Aug 07, 2014 31.48 31.48 31.18 31.29 283,287 -0.01(-0.03%)
Aug 06, 2014 30.85 31.49 30.85 31.30 372,993 +0.14(+0.45%)
Aug 05, 2014 31.08 31.59 30.72 31.16 462,445 -0.04(-0.13%)
Aug 04, 2014 31.20 31.98 30.53 31.20 346,351 +0.21(+0.68%)
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.