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 30, 2011 23.59 23.92 23.05 23.21 274,450 -0.75(-3.13%)
Dec 29, 2011 23.29 23.99 23.00 23.96 259,015 +0.84(+3.63%)
Dec 28, 2011 23.63 23.66 23.01 23.12 195,507 -0.51(-2.16%)
Dec 27, 2011 23.43 23.91 23.25 23.63 139,587 -0.02(-0.08%)
Dec 23, 2011 23.83 23.83 23.38 23.65 388,916 +0.27(+1.15%)
Dec 21, 2011 23.71 23.74 22.54 23.38 404,621 -0.30(-1.27%)
Dec 20, 2011 23.68 23.95 23.56 23.68 445,111 +0.56(+2.42%)
Dec 19, 2011 23.85 24.09 23.02 23.12 328,253 -0.42(-1.78%)
Dec 16, 2011 23.60 24.28 23.40 23.54 642,414 +0.00(+0.00%)
Dec 15, 2011 24.22 25.04 23.19 23.54 448,549 -0.29(-1.22%)
Dec 14, 2011 25.04 25.09 23.77 23.83 1,093,089 -1.54(-6.07%)
Dec 13, 2011 25.26 25.62 24.73 25.37 715,865 +0.23(+0.91%)
Dec 12, 2011 24.70 25.20 24.10 25.14 441,339 +0.04(+0.16%)
Dec 09, 2011 24.25 25.24 23.53 25.10 881,368 +1.06(+4.41%)
Dec 08, 2011 23.53 24.37 23.35 24.04 691,805 +0.27(+1.14%)
Dec 07, 2011 24.41 24.99 23.45 23.77 551,790 -1.11(-4.46%)
Dec 06, 2011 24.96 25.03 24.38 24.88 770,571 -0.12(-0.48%)
Dec 05, 2011 23.53 25.20 23.36 25.00 1,318,275 +1.98(+8.60%)
Dec 02, 2011 22.07 23.16 22.04 23.02 587,627 +1.12(+5.11%)
Dec 01, 2011 21.81 22.48 21.68 21.90 298,880 +0.02(+0.09%)
Nov 30, 2011 21.96 21.96 21.39 21.88 418,704 +0.87(+4.14%)
Nov 29, 2011 20.81 21.36 20.53 21.01 409,645 +0.20(+0.96%)
Nov 28, 2011 20.72 20.90 20.45 20.81 420,160 +0.82(+4.10%)
Nov 25, 2011 19.92 20.74 19.80 19.99 154,107 -0.08(-0.40%)
Nov 23, 2011 20.49 20.67 19.72 20.07 371,009 -0.62(-3.00%)
Nov 22, 2011 20.96 21.10 20.23 20.69 334,524 -0.35(-1.66%)
Nov 21, 2011 21.33 21.45 20.32 21.04 551,209 -0.41(-1.91%)
Nov 18, 2011 22.86 22.98 21.41 21.45 731,266 -1.43(-6.25%)
Nov 17, 2011 23.40 23.40 21.98 22.88 685,590 -0.51(-2.18%)
Nov 16, 2011 23.60 24.16 23.21 23.39 502,768 -0.60(-2.50%)
Nov 15, 2011 22.57 24.07 22.57 23.99 359,087 +1.31(+5.78%)
Nov 14, 2011 22.97 23.53 22.59 22.68 480,567 -0.48(-2.07%)
Nov 11, 2011 22.49 23.31 22.35 23.16 499,238 +0.94(+4.23%)
Nov 10, 2011 22.66 22.77 21.87 22.22 435,513 -0.10(-0.45%)
Nov 09, 2011 22.61 22.89 22.13 22.32 834,108 -1.00(-4.29%)
Nov 08, 2011 22.40 23.57 22.17 23.32 577,703 +1.11(+5.00%)
Nov 07, 2011 22.21 22.60 21.80 22.21 368,383 -0.11(-0.49%)
Nov 04, 2011 21.51 22.41 21.05 22.32 541,694 +0.53(+2.43%)
Nov 03, 2011 20.65 21.86 20.15 21.79 761,851 +1.41(+6.92%)
Nov 02, 2011 19.78 20.46 19.00 20.38 657,737 +1.02(+5.27%)
Nov 01, 2011 19.27 19.75 18.82 19.36 950,220 -0.88(-4.35%)
Oct 31, 2011 19.16 20.86 18.93 20.24 775,314 +0.32(+1.61%)
Oct 28, 2011 18.78 20.49 18.35 19.92 2,744,361 -0.66(-3.21%)
Oct 27, 2011 21.53 21.94 20.46 20.58 1,077,576 -0.13(-0.63%)
Oct 26, 2011 20.58 21.04 19.83 20.71 593,086 +0.44(+2.17%)
Oct 25, 2011 19.60 20.53 19.50 20.27 672,296 +0.56(+2.84%)
Oct 24, 2011 18.84 19.87 18.84 19.71 372,293 +0.92(+4.90%)
Oct 21, 2011 18.43 18.87 18.35 18.79 262,409 +0.71(+3.93%)
Oct 20, 2011 18.29 18.43 17.64 18.08 282,727 -0.19(-1.04%)
Oct 19, 2011 19.25 19.39 18.19 18.27 342,078 -0.97(-5.04%)
Oct 18, 2011 19.11 19.50 18.46 19.24 440,066 +0.26(+1.37%)
Oct 17, 2011 18.83 19.47 18.59 18.98 411,459 -0.10(-0.52%)
Oct 14, 2011 19.24 19.38 18.96 19.08 321,945 +0.18(+0.95%)
Oct 13, 2011 18.41 19.28 18.05 18.90 379,144 +0.32(+1.72%)
Oct 12, 2011 18.64 19.07 18.17 18.58 357,035 +0.12(+0.65%)
Oct 11, 2011 17.87 18.52 17.52 18.46 229,155 +0.44(+2.44%)
Oct 10, 2011 17.51 18.18 17.51 18.02 194,030 +0.80(+4.65%)
Oct 07, 2011 17.83 17.87 16.92 17.22 274,338 -0.55(-3.10%)
Oct 06, 2011 17.73 18.13 17.30 17.77 559,855 +0.20(+1.14%)
Oct 05, 2011 17.42 18.11 16.92 17.57 586,539 +0.24(+1.38%)
Oct 04, 2011 16.10 17.39 15.85 17.33 546,818 +1.01(+6.19%)
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.