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, 2015 29.24 29.24 29.24 0 +0.08(+0.27%)
Dec 30, 2015 29.25 29.28 29.07 29.16 272,093 -0.04(-0.14%)
Dec 29, 2015 29.12 29.20 28.90 29.20 266,612 +0.14(+0.48%)
Dec 28, 2015 28.72 29.06 28.72 29.06 214,563 +0.35(+1.22%)
Dec 24, 2015 28.71 28.71 28.71 0 +0.21(+0.74%)
Dec 23, 2015 28.88 28.95 28.40 28.50 344,680 -0.29(-1.01%)
Dec 22, 2015 28.66 28.88 28.28 28.79 161,639 +0.29(+1.02%)
Dec 21, 2015 29.17 29.23 28.33 28.50 453,907 -0.45(-1.55%)
Dec 18, 2015 28.76 29.32 28.65 28.95 893,254 +0.26(+0.91%)
Dec 17, 2015 29.50 29.50 27.49 28.69 3,483,659 -1.45(-4.81%)
Dec 16, 2015 31.12 31.38 29.78 30.14 5,334,110 -1.51(-4.77%)
Dec 15, 2015 31.55 31.69 31.46 31.65 726,854 +0.16(+0.51%)
Dec 14, 2015 31.62 31.41 31.49 741,039 -0.05(-0.16%)
Dec 11, 2015 31.61 31.71 31.37 31.54 576,454 -0.18(-0.57%)
Dec 10, 2015 31.67 31.75 31.62 31.72 278,862 +0.09(+0.28%)
Dec 09, 2015 31.43 31.75 31.43 31.63 243,981 +0.12(+0.38%)
Dec 08, 2015 31.35 31.51 31.29 31.51 380,356 +0.13(+0.41%)
Dec 07, 2015 31.40 31.58 31.33 31.38 231,857 -0.02(-0.06%)
Dec 04, 2015 31.33 31.49 31.22 31.40 425,225 +0.13(+0.42%)
Dec 03, 2015 31.36 31.48 31.27 31.27 450,631 -0.01(-0.03%)
Dec 02, 2015 31.32 31.40 31.22 31.28 569,400 -0.07(-0.22%)
Dec 01, 2015 31.31 31.48 31.28 31.35 459,178 +0.06(+0.19%)
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%)
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.