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, 2015 25.52 26.19 25.42 26.10 278,470 +0.47(+1.83%)
Oct 29, 2015 25.60 25.92 25.41 25.63 115,464 -0.12(-0.47%)
Oct 28, 2015 25.00 25.87 25.00 25.75 246,135 +0.84(+3.37%)
Oct 27, 2015 25.48 25.63 24.78 24.91 151,354 -0.69(-2.70%)
Oct 26, 2015 25.74 25.96 25.47 25.60 136,029 -0.13(-0.51%)
Oct 23, 2015 25.11 25.84 24.87 25.73 285,281 +0.78(+3.13%)
Oct 22, 2015 24.30 25.11 24.30 24.95 198,898 +0.82(+3.40%)
Oct 21, 2015 24.38 24.60 24.12 24.13 174,080 -0.22(-0.90%)
Oct 20, 2015 24.50 24.67 24.20 24.35 136,646 -0.14(-0.57%)
Oct 19, 2015 24.56 25.13 24.47 24.49 158,308 -0.23(-0.93%)
Oct 16, 2015 24.88 24.88 24.39 24.72 149,257 -0.10(-0.40%)
Oct 15, 2015 24.73 25.09 24.15 24.82 225,120 +0.12(+0.49%)
Oct 14, 2015 25.17 25.42 24.66 24.70 158,500 -0.44(-1.75%)
Oct 13, 2015 25.14 25.47 25.04 25.14 270,092 -0.06(-0.24%)
Oct 12, 2015 25.19 25.28 24.82 25.20 167,309 -0.08(-0.32%)
Oct 09, 2015 25.24 25.39 24.95 25.28 362,070 +0.17(+0.68%)
Oct 08, 2015 24.99 25.12 24.71 25.11 443,674 +0.11(+0.44%)
Oct 07, 2015 24.65 25.11 24.50 25.00 481,449 +0.55(+2.25%)
Oct 06, 2015 24.66 24.95 24.17 24.45 285,376 -0.29(-1.17%)
Oct 05, 2015 24.95 24.96 24.61 24.74 412,955 -0.20(-0.80%)
Oct 02, 2015 23.82 24.96 23.72 24.94 188,460 +0.92(+3.83%)
Oct 01, 2015 24.13 25.19 23.81 24.02 284,237 -0.22(-0.91%)
Sep 30, 2015 24.79 23.83 24.24 314,098 -0.14(-0.57%)
Sep 29, 2015 24.05 24.51 23.70 24.38 307,875 +0.32(+1.33%)
Sep 28, 2015 24.63 24.77 23.77 24.06 376,957 -0.62(-2.51%)
Sep 25, 2015 25.27 25.42 24.52 24.68 203,700 -0.33(-1.32%)
Sep 24, 2015 24.64 25.10 24.53 25.01 297,706 +0.11(+0.44%)
Sep 23, 2015 25.47 25.47 24.76 24.90 228,402 -0.42(-1.66%)
Sep 22, 2015 25.50 25.74 25.08 25.32 309,487 -0.34(-1.33%)
Sep 21, 2015 25.72 26.12 25.25 25.66 501,213 +0.20(+0.79%)
Sep 18, 2015 25.27 26.00 25.27 25.46 377,393 -0.28(-1.09%)
Sep 17, 2015 25.50 25.98 25.30 25.74 319,439 +0.23(+0.90%)
Sep 16, 2015 25.55 25.78 25.33 25.51 210,262 -0.08(-0.31%)
Sep 15, 2015 25.15 25.66 25.15 25.59 182,959 +0.44(+1.75%)
Sep 14, 2015 26.15 26.29 24.98 25.15 301,878 -0.81(-3.12%)
Sep 11, 2015 25.84 25.99 25.27 25.96 323,032 -0.06(-0.23%)
Sep 10, 2015 24.74 26.06 24.73 26.02 317,972 +1.19(+4.79%)
Sep 09, 2015 25.54 25.54 24.79 24.83 289,304 -0.36(-1.43%)
Sep 08, 2015 24.56 25.29 24.52 25.19 215,637 +0.82(+3.36%)
Sep 04, 2015 24.37 24.37 24.37 0 -0.20(-0.81%)
Sep 03, 2015 24.15 24.93 24.15 24.57 216,556 +0.31(+1.28%)
Sep 02, 2015 24.26 24.47 23.91 24.26 259,893 +0.31(+1.29%)
Sep 01, 2015 24.21 24.70 23.87 23.95 273,956 -0.81(-3.27%)
Aug 31, 2015 25.02 25.25 24.73 24.76 235,908 -0.28(-1.12%)
Aug 28, 2015 24.40 25.08 24.30 25.04 271,068 +0.64(+2.62%)
Aug 27, 2015 24.28 24.61 23.87 24.40 268,249 +0.23(+0.95%)
Aug 26, 2015 24.08 24.20 23.41 24.17 340,441 +0.38(+1.60%)
Aug 25, 2015 24.61 24.61 23.74 23.79 669,385 +0.01(+0.04%)
Aug 24, 2015 23.42 24.16 22.75 23.78 611,573 -0.49(-2.02%)
Aug 21, 2015 23.41 24.50 23.34 24.27 437,182 +0.50(+2.10%)
Aug 20, 2015 24.36 23.77 23.77 421,288 -0.43(-1.78%)
Aug 19, 2015 24.47 24.62 24.07 24.20 311,417 -0.36(-1.47%)
Aug 18, 2015 24.63 24.73 24.27 24.56 333,922 -0.14(-0.57%)
Aug 17, 2015 24.52 24.79 24.32 24.70 223,466 +0.03(+0.12%)
Aug 14, 2015 24.48 24.71 24.05 24.67 250,462 +0.27(+1.11%)
Aug 13, 2015 24.48 24.73 23.64 24.40 344,438 +0.04(+0.16%)
Aug 12, 2015 23.91 24.58 23.75 24.36 656,744 +0.36(+1.50%)
Aug 11, 2015 24.66 24.80 23.74 24.00 1,578,411 -0.75(-3.03%)
Aug 10, 2015 25.31 25.51 24.74 24.75 474,149 -0.29(-1.16%)
Aug 07, 2015 24.90 25.43 24.89 25.04 471,854 +0.14(+0.56%)
Aug 06, 2015 25.47 25.53 24.78 24.90 318,971 -0.60(-2.35%)
Aug 05, 2015 25.03 25.75 24.77 25.50 440,433 +0.14(+0.55%)
Aug 04, 2015 25.25 25.67 25.15 25.36 520,234 +0.10(+0.40%)
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.