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 (%)
Nov 30, 2012 13.38 13.50 13.06 13.32 293,121 -0.01(-0.08%)
Nov 29, 2012 13.28 13.47 13.06 13.33 227,194 +0.10(+0.76%)
Nov 28, 2012 12.81 13.49 12.80 13.23 522,234 +0.33(+2.56%)
Nov 27, 2012 12.93 13.16 12.79 12.90 302,432 -0.06(-0.46%)
Nov 26, 2012 12.51 13.03 12.38 12.96 321,775 +0.29(+2.29%)
Nov 24, 2012 13.00 13.00 12.60 12.67 178,610 +0.00(+0.00%)
Nov 23, 2012 13.00 13.00 12.60 12.67 178,610 -0.33(-2.54%)
Nov 21, 2012 12.52 13.02 12.42 13.00 454,258 +0.72(+5.86%)
Nov 20, 2012 12.49 12.60 12.10 12.28 322,715 -0.27(-2.15%)
Nov 19, 2012 12.15 12.63 12.10 12.55 365,709 +0.50(+4.15%)
Nov 16, 2012 12.30 12.30 11.61 12.05 752,476 -0.30(-2.43%)
Nov 15, 2012 12.32 12.38 12.02 12.35 483,516 +0.26(+2.15%)
Nov 14, 2012 12.10 12.29 11.99 12.09 789,975 +0.20(+1.68%)
Nov 13, 2012 11.81 12.14 11.80 11.89 672,425 +0.02(+0.17%)
Nov 12, 2012 11.61 11.98 11.50 11.87 763,965 +0.28(+2.42%)
Nov 09, 2012 11.66 11.77 11.50 11.59 543,434 -0.08(-0.69%)
Nov 08, 2012 12.00 12.16 11.63 11.67 522,641 -0.31(-2.59%)
Nov 07, 2012 12.08 12.30 11.90 11.98 609,629 -0.21(-1.72%)
Nov 06, 2012 12.38 12.64 12.15 12.19 815,518 -0.31(-2.48%)
Nov 05, 2012 12.23 12.53 12.20 12.50 582,879 +0.30(+2.46%)
Nov 02, 2012 12.32 12.58 12.20 12.20 673,923 -0.05(-0.41%)
Nov 01, 2012 12.40 12.47 12.14 12.25 800,707 -0.09(-0.73%)
Oct 31, 2012 12.02 12.87 12.02 12.34 1,951,498 +0.41(+3.44%)
Oct 26, 2012 11.93 11.93 11.93 0 -5.10(-29.95%)
Oct 25, 2012 16.39 17.36 16.31 17.03 884,345 +0.69(+4.22%)
Oct 24, 2012 16.75 16.76 16.14 16.34 269,288 -0.35(-2.10%)
Oct 23, 2012 16.59 16.73 16.29 16.69 271,476 -0.41(-2.40%)
Oct 19, 2012 17.31 17.49 16.77 17.10 447,408 -0.38(-2.17%)
Oct 18, 2012 17.41 17.74 17.27 17.48 361,395 +0.10(+0.58%)
Oct 17, 2012 17.30 17.55 17.15 17.38 186,192 +0.08(+0.46%)
Oct 16, 2012 17.11 17.32 16.97 17.30 149,435 +0.32(+1.88%)
Oct 15, 2012 17.04 17.18 16.81 16.98 147,361 -0.05(-0.29%)
Oct 12, 2012 17.05 17.19 16.80 17.03 320,289 +0.04(+0.24%)
Oct 11, 2012 17.15 17.20 16.81 16.99 245,893 -0.05(-0.29%)
Oct 10, 2012 17.21 17.47 16.92 17.04 203,713 -0.17(-0.99%)
Oct 09, 2012 17.49 17.59 16.83 17.21 253,574 -0.24(-1.38%)
Oct 08, 2012 17.36 17.70 17.11 17.45 193,501 +0.04(+0.23%)
Oct 06, 2012 17.81 17.90 17.24 17.41 427,695 +0.00(+0.00%)
Oct 05, 2012 17.81 17.90 17.24 17.41 427,695 -0.30(-1.69%)
Oct 04, 2012 17.80 17.82 17.50 17.71 218,930 -0.05(-0.28%)
Oct 03, 2012 18.17 18.56 17.55 17.76 286,708 -0.41(-2.26%)
Oct 02, 2012 18.15 18.25 17.77 18.17 241,551 +0.12(+0.66%)
Oct 01, 2012 17.53 18.12 17.26 18.05 392,834 +0.65(+3.74%)
Sep 28, 2012 17.79 17.95 17.40 17.40 392,254 -0.44(-2.47%)
Sep 27, 2012 17.87 18.01 17.49 17.84 396,535 +0.12(+0.68%)
Sep 26, 2012 18.17 18.17 17.14 17.72 532,336 -0.49(-2.69%)
Sep 25, 2012 18.88 19.26 18.11 18.21 473,867 -0.49(-2.64%)
Sep 24, 2012 19.05 19.32 18.39 18.70 605,088 -0.41(-2.12%)
Sep 21, 2012 19.69 19.86 19.08 19.11 761,454 -0.30(-1.55%)
Sep 20, 2012 19.82 20.32 19.10 19.41 279,913 -0.57(-2.85%)
Sep 19, 2012 19.90 20.38 19.79 19.98 276,552 +0.08(+0.40%)
Sep 18, 2012 19.39 20.17 19.39 19.90 311,792 +0.32(+1.63%)
Sep 17, 2012 19.78 20.09 19.37 19.58 216,155 -0.26(-1.31%)
Sep 14, 2012 19.60 20.67 19.45 19.84 591,083 +0.48(+2.48%)
Sep 13, 2012 19.79 19.96 18.20 19.36 1,765,304 -0.46(-2.32%)
Sep 12, 2012 20.38 20.81 19.69 19.82 387,441 -0.53(-2.60%)
Sep 11, 2012 20.56 20.78 20.15 20.35 281,476 -0.36(-1.74%)
Sep 10, 2012 20.70 21.22 20.70 20.71 326,577 +0.09(+0.44%)
Sep 07, 2012 19.92 20.79 19.77 20.62 427,179 +0.76(+3.83%)
Sep 06, 2012 19.40 20.19 19.20 19.86 298,408 +0.66(+3.44%)
Sep 05, 2012 19.69 19.86 19.11 19.20 254,810 -0.58(-2.93%)
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.