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 (%)
Dec 31, 2010 31.45 31.50 30.79 30.99 145,450 -0.38(-1.21%)
Dec 30, 2010 31.19 31.83 30.50 31.37 86,453 +0.27(+0.87%)
Dec 29, 2010 31.48 31.53 30.84 31.10 145,510 -0.36(-1.14%)
Dec 28, 2010 31.71 31.94 31.26 31.46 99,516 -0.09(-0.29%)
Dec 27, 2010 31.10 31.74 31.10 31.55 113,523 +0.13(+0.41%)
Dec 23, 2010 31.97 32.09 31.20 31.42 166,406 -0.46(-1.44%)
Dec 22, 2010 31.29 32.03 31.29 31.88 217,582 +0.73(+2.34%)
Dec 21, 2010 30.83 31.22 30.60 31.15 135,592 +0.37(+1.20%)
Dec 20, 2010 30.49 31.35 30.40 30.78 250,055 +0.56(+1.85%)
Dec 17, 2010 30.25 31.32 29.34 30.22 584,419 -0.02(-0.07%)
Dec 16, 2010 28.70 30.38 28.25 30.24 271,098 +1.51(+5.26%)
Dec 15, 2010 28.51 29.21 28.15 28.73 416,545 +0.73(+2.61%)
Dec 14, 2010 30.95 30.99 27.72 28.00 735,764 -2.94(-9.50%)
Dec 13, 2010 30.10 31.21 30.04 30.94 621,607 +0.92(+3.06%)
Dec 10, 2010 30.00 30.30 29.42 30.02 430,974 -0.06(-0.20%)
Dec 09, 2010 29.00 30.15 28.99 30.08 793,354 +1.20(+4.16%)
Dec 08, 2010 28.88 28.97 28.29 28.88 310,712 -0.12(-0.40%)
Dec 07, 2010 28.71 29.33 28.08 29.00 493,002 +0.48(+1.67%)
Dec 06, 2010 27.01 28.56 27.01 28.52 414,217 +1.40(+5.16%)
Dec 03, 2010 26.72 27.24 26.34 27.12 249,569 +0.33(+1.23%)
Dec 02, 2010 26.48 27.34 26.10 26.79 605,640 +0.39(+1.48%)
Dec 01, 2010 25.82 26.82 25.70 26.40 734,843 +0.81(+3.17%)
Nov 30, 2010 24.74 25.67 24.50 25.59 484,863 +0.54(+2.16%)
Nov 29, 2010 24.66 25.24 24.45 25.05 484,006 +0.28(+1.13%)
Nov 26, 2010 24.63 24.95 24.38 24.77 75,366 -0.04(-0.16%)
Nov 24, 2010 23.72 24.81 24.81 24.81 550,282 +1.29(+5.48%)
Nov 23, 2010 22.59 23.56 22.41 23.52 309,503 +0.72(+3.16%)
Nov 22, 2010 22.48 22.88 22.31 22.80 255,002 +0.30(+1.33%)
Nov 19, 2010 22.57 22.89 22.31 22.50 145,899 -0.06(-0.27%)
Nov 18, 2010 22.56 23.25 22.46 22.56 165,150 +0.21(+0.94%)
Nov 17, 2010 22.42 22.55 22.14 22.35 103,971 -0.01(-0.04%)
Nov 16, 2010 22.27 22.79 22.09 22.36 203,469 -0.13(-0.58%)
Nov 15, 2010 22.75 22.91 22.30 22.49 115,586 -0.23(-1.01%)
Nov 12, 2010 23.12 23.30 22.72 22.72 147,112 -0.52(-2.24%)
Nov 11, 2010 22.97 23.42 22.85 23.24 206,310 +0.09(+0.39%)
Nov 10, 2010 23.05 23.34 22.92 23.15 253,090 +0.20(+0.87%)
Nov 09, 2010 23.81 24.02 22.92 22.95 186,310 -0.85(-3.57%)
Nov 08, 2010 23.79 24.25 23.33 23.80 291,136 -0.24(-1.00%)
Nov 05, 2010 24.31 24.35 23.91 24.04 411,787 -0.21(-0.87%)
Nov 04, 2010 23.75 24.42 23.75 24.25 503,502 +0.63(+2.67%)
Nov 03, 2010 22.92 23.66 22.64 23.62 429,514 +0.50(+2.16%)
Nov 02, 2010 22.93 23.17 22.64 23.12 361,665 +0.20(+0.87%)
Nov 01, 2010 23.01 23.38 22.42 22.92 820,532 -0.08(-0.35%)
Oct 29, 2010 23.00 25.81 22.78 23.00 1,848,343 +1.24(+5.70%)
Oct 28, 2010 22.85 22.88 21.53 21.76 423,917 -0.96(-4.23%)
Oct 27, 2010 21.70 22.82 21.22 22.72 370,304 +1.62(+7.68%)
Oct 25, 2010 21.00 21.20 20.81 21.10 181,270 +0.25(+1.20%)
Oct 22, 2010 20.58 20.95 20.53 20.85 144,133 +0.33(+1.61%)
Oct 21, 2010 20.77 21.07 20.35 20.52 159,718 -0.12(-0.58%)
Oct 20, 2010 20.91 20.98 20.62 20.64 115,882 -0.13(-0.63%)
Oct 19, 2010 20.97 21.21 20.58 20.77 293,332 -0.43(-2.03%)
Oct 18, 2010 21.26 21.51 20.81 21.20 390,095 +0.04(+0.19%)
Oct 15, 2010 21.71 21.74 21.10 21.16 330,881 -0.28(-1.31%)
Oct 14, 2010 21.45 21.74 21.31 21.44 161,476 +0.03(+0.14%)
Oct 13, 2010 21.12 21.64 21.00 21.41 135,533 +0.37(+1.76%)
Oct 12, 2010 20.82 21.22 20.60 21.04 108,832 +0.21(+1.01%)
Oct 11, 2010 20.73 21.07 20.65 20.83 70,920 -0.17(-0.81%)
Oct 08, 2010 20.98 21.39 20.64 21.00 182,865 +0.09(+0.43%)
Oct 07, 2010 20.51 21.02 20.11 20.91 144,298 +0.56(+2.75%)
Oct 06, 2010 20.74 20.78 19.99 20.35 351,946 -0.37(-1.79%)
Oct 05, 2010 21.02 21.50 20.53 20.72 389,663 -0.03(-0.14%)
Oct 04, 2010 21.23 21.41 20.70 20.75 263,894 -0.59(-2.76%)
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.