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, 2015 31.18 31.36 31.18 31.29 641,729 +0.05(+0.16%)
Nov 27, 2015 31.12 31.30 30.97 31.24 149,505 +0.02(+0.06%)
Nov 25, 2015 31.22 31.22 31.22 0 +0.11(+0.37%)
Nov 24, 2015 30.80 31.25 30.75 31.11 766,767 +0.16(+0.53%)
Nov 23, 2015 30.94 1,965,423 -0.66(-2.09%)
Nov 20, 2015 31.71 31.88 31.56 31.60 299,319 -0.09(-0.28%)
Nov 19, 2015 31.65 31.77 31.63 31.69 404,069 -0.04(-0.13%)
Nov 18, 2015 31.64 31.81 31.61 31.73 270,413 +0.11(+0.35%)
Nov 17, 2015 31.64 31.83 31.60 31.62 389,117 +0.00(+0.00%)
Nov 16, 2015 31.64 31.77 31.61 31.62 454,421 -0.01(-0.03%)
Nov 13, 2015 31.63 31.81 31.62 31.63 501,229 -0.01(-0.03%)
Nov 12, 2015 31.66 31.85 31.62 31.64 490,757 -0.16(-0.50%)
Nov 11, 2015 31.77 31.85 31.60 31.80 331,696 +0.00(+0.00%)
Nov 10, 2015 31.66 31.85 31.65 31.80 325,705 -0.04(-0.13%)
Nov 09, 2015 31.72 31.88 31.55 31.84 499,151 +0.02(+0.06%)
Nov 06, 2015 31.52 31.82 31.52 31.82 1,757,510 +0.22(+0.70%)
Nov 05, 2015 31.55 31.61 31.54 31.60 1,504,594 +0.05(+0.16%)
Nov 04, 2015 31.70 31.77 31.54 31.55 2,195,632 -0.01(-0.03%)
Nov 03, 2015 31.83 31.85 31.41 31.56 3,914,868 -0.27(-0.85%)
Nov 02, 2015 31.75 32.33 31.75 31.83 5,691,008 +5.73(+21.95%)
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%)
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.