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 (%)
Feb 28, 2011 29.29 29.50 28.38 28.93 187,865 -0.19(-0.65%)
Feb 25, 2011 28.56 29.18 28.47 29.12 258,310 +0.68(+2.39%)
Feb 24, 2011 28.23 28.57 27.70 28.44 455,469 +0.28(+0.99%)
Feb 23, 2011 29.81 29.81 28.00 28.16 375,206 -1.73(-5.79%)
Feb 22, 2011 30.55 30.60 29.68 29.89 233,595 -0.85(-2.77%)
Feb 18, 2011 31.44 32.39 29.90 30.74 795,808 -0.53(-1.69%)
Feb 17, 2011 29.91 31.49 29.90 31.27 384,312 +1.37(+4.58%)
Feb 16, 2011 29.53 30.15 29.53 29.90 480,198 +0.43(+1.46%)
Feb 15, 2011 29.42 29.62 29.25 29.47 310,047 -0.04(-0.14%)
Feb 14, 2011 29.30 29.53 28.82 29.51 273,671 +0.21(+0.72%)
Feb 11, 2011 28.40 29.40 28.06 29.30 334,970 +0.84(+2.95%)
Feb 10, 2011 28.58 29.33 28.12 28.46 443,007 -0.18(-0.63%)
Feb 09, 2011 29.10 29.15 28.25 28.64 352,463 -0.72(-2.45%)
Feb 08, 2011 29.18 29.60 28.73 29.36 232,360 +0.22(+0.75%)
Feb 07, 2011 28.75 29.38 28.41 29.14 414,335 +0.59(+2.07%)
Feb 04, 2011 26.96 28.93 26.54 28.55 1,221,745 -0.64(-2.19%)
Feb 03, 2011 28.96 29.20 27.65 29.19 581,028 +0.24(+0.83%)
Feb 02, 2011 28.83 29.27 28.54 28.95 231,371 +0.17(+0.59%)
Feb 01, 2011 28.06 29.19 27.89 28.78 213,641 +0.79(+2.82%)
Jan 31, 2011 28.08 28.60 27.74 27.99 215,840 +0.08(+0.29%)
Jan 28, 2011 28.77 29.11 27.53 27.91 226,499 -0.95(-3.29%)
Jan 27, 2011 29.04 29.28 28.55 28.86 203,953 -0.25(-0.86%)
Jan 26, 2011 27.50 29.59 26.75 29.11 433,070 +1.76(+6.44%)
Jan 25, 2011 28.14 28.16 26.25 27.35 781,683 -0.92(-3.25%)
Jan 24, 2011 27.65 28.46 27.65 28.27 190,273 +0.66(+2.39%)
Jan 21, 2011 28.08 28.26 27.59 27.61 213,928 -0.32(-1.15%)
Jan 20, 2011 29.51 29.51 27.77 27.93 553,397 -1.85(-6.21%)
Jan 19, 2011 30.87 31.13 29.75 29.78 261,546 -1.17(-3.78%)
Jan 18, 2011 30.79 31.07 30.62 30.95 220,718 +0.08(+0.26%)
Jan 14, 2011 30.74 30.89 30.47 30.87 228,078 +0.22(+0.72%)
Jan 13, 2011 30.80 31.12 30.56 30.65 142,272 -0.24(-0.78%)
Jan 12, 2011 30.39 31.00 30.14 30.89 191,071 +0.72(+2.39%)
Jan 11, 2011 29.39 30.50 29.17 30.17 201,284 +0.78(+2.65%)
Jan 10, 2011 29.49 29.67 29.13 29.39 217,129 -0.34(-1.14%)
Jan 07, 2011 30.37 30.37 29.29 29.73 251,146 -0.55(-1.82%)
Jan 06, 2011 29.73 30.50 29.31 30.28 200,782 +0.70(+2.37%)
Jan 05, 2011 28.73 29.78 28.01 29.58 334,692 +0.90(+3.14%)
Jan 04, 2011 31.00 31.00 28.23 28.68 688,151 -2.32(-7.48%)
Jan 03, 2011 31.03 31.61 30.68 31.00 253,723 +0.01(+0.03%)
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%)
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.