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, 2014 28.00 28.18 27.38 27.57 258,829 -0.38(-1.36%)
Feb 27, 2014 27.73 28.08 27.62 27.95 396,542 +0.22(+0.79%)
Feb 26, 2014 28.09 28.30 27.61 27.73 380,534 -0.13(-0.47%)
Feb 25, 2014 27.62 28.03 27.53 27.86 651,141 +0.33(+1.20%)
Feb 24, 2014 27.94 28.16 27.50 27.53 293,331 -0.47(-1.68%)
Feb 21, 2014 28.70 28.76 27.78 28.00 510,596 -0.36(-1.27%)
Feb 20, 2014 27.28 28.39 27.22 28.36 420,359 +1.20(+4.42%)
Feb 19, 2014 27.36 27.83 27.02 27.16 425,800 -0.16(-0.59%)
Feb 18, 2014 27.16 27.64 26.86 27.32 362,377 +0.32(+1.19%)
Feb 14, 2014 27.00 27.00 27.00 0 -0.18(-0.66%)
Feb 13, 2014 26.66 27.50 26.30 27.18 424,374 +0.52(+1.95%)
Feb 12, 2014 26.11 27.00 26.02 26.66 399,275 +0.73(+2.82%)
Feb 11, 2014 25.54 26.17 24.82 25.93 884,240 +0.48(+1.89%)
Feb 10, 2014 25.88 26.27 25.35 25.45 303,461 -0.55(-2.12%)
Feb 07, 2014 25.62 26.45 25.58 26.00 383,186 +0.33(+1.29%)
Feb 06, 2014 25.82 26.16 25.64 25.67 371,373 -0.02(-0.08%)
Feb 05, 2014 26.66 26.66 25.10 25.69 498,075 -1.07(-4.00%)
Feb 04, 2014 27.01 27.23 26.33 26.76 563,689 -0.14(-0.52%)
Feb 03, 2014 26.93 28.31 26.46 26.90 797,996 -0.11(-0.41%)
Jan 31, 2014 28.13 29.58 26.26 27.01 1,628,521 -4.04(-13.01%)
Jan 30, 2014 30.14 31.24 29.80 31.05 874,738 +1.34(+4.51%)
Jan 29, 2014 29.57 30.02 29.41 29.71 443,807 -0.07(-0.24%)
Jan 28, 2014 29.62 30.16 29.11 29.78 406,855 +0.06(+0.20%)
Jan 27, 2014 30.92 31.16 29.18 29.72 491,462 -1.19(-3.85%)
Jan 24, 2014 31.80 31.80 30.07 30.91 525,448 -0.63(-2.00%)
Jan 23, 2014 32.03 32.23 31.42 31.54 278,084 -0.69(-2.14%)
Jan 22, 2014 31.98 32.56 31.62 32.23 180,819 +0.40(+1.26%)
Jan 21, 2014 32.46 32.68 31.70 31.83 250,403 -0.60(-1.85%)
Jan 17, 2014 32.43 32.43 32.43 0 +0.17(+0.53%)
Jan 16, 2014 30.33 32.41 29.87 32.26 759,818 +1.96(+6.47%)
Jan 15, 2014 29.52 30.50 29.61 30.30 304,348 +0.78(+2.64%)
Jan 14, 2014 28.93 29.61 28.54 29.52 258,643 +0.78(+2.71%)
Jan 13, 2014 29.89 30.31 28.52 28.74 344,751 -1.23(-4.10%)
Jan 10, 2014 29.74 30.08 29.37 29.97 145,654 +0.28(+0.94%)
Jan 09, 2014 30.27 30.27 29.27 29.69 174,588 -0.49(-1.62%)
Jan 08, 2014 30.35 30.67 29.79 30.18 212,782 -0.10(-0.33%)
Jan 07, 2014 29.50 30.84 29.50 30.28 498,849 +0.81(+2.75%)
Jan 06, 2014 30.29 30.32 28.96 29.47 428,195 -0.77(-2.55%)
Jan 03, 2014 30.23 30.60 29.70 30.24 195,996 +0.00(+0.00%)
Jan 02, 2014 30.88 30.92 29.74 30.24 412,910 -0.83(-2.67%)
Dec 31, 2013 31.07 31.07 31.07 0 +0.99(+3.29%)
Dec 30, 2013 30.00 30.11 29.51 30.08 355,429 +0.03(+0.10%)
Dec 27, 2013 29.90 30.37 29.14 30.05 331,143 +0.32(+1.08%)
Dec 26, 2013 29.86 30.25 29.54 29.73 282,343 -0.05(-0.17%)
Dec 24, 2013 29.72 30.00 29.61 29.78 189,239 +0.00(+0.00%)
Dec 23, 2013 30.83 31.36 29.60 29.78 394,448 -0.82(-2.68%)
Dec 20, 2013 29.90 31.34 28.84 30.60 1,687,943 +1.96(+6.84%)
Dec 19, 2013 27.67 28.95 27.35 28.64 543,341 +1.00(+3.62%)
Dec 18, 2013 27.18 27.81 26.57 27.64 355,982 +0.52(+1.92%)
Dec 17, 2013 27.28 27.42 26.65 27.12 180,523 -0.22(-0.80%)
Dec 16, 2013 27.09 27.50 26.96 27.34 218,963 +0.35(+1.30%)
Dec 13, 2013 26.28 27.37 26.05 26.99 274,494 +0.69(+2.62%)
Dec 12, 2013 26.96 26.98 25.97 26.30 263,015 -0.69(-2.56%)
Dec 11, 2013 27.18 27.30 26.50 26.99 382,735 -0.09(-0.33%)
Dec 10, 2013 26.74 27.31 26.51 27.08 273,480 +0.28(+1.04%)
Dec 09, 2013 26.79 27.07 26.44 26.80 224,155 -0.03(-0.11%)
Dec 06, 2013 27.06 27.39 26.31 26.83 0 -0.15(-0.56%)
Dec 05, 2013 25.20 27.33 24.93 26.98 0 +1.71(+6.77%)
Dec 04, 2013 25.86 26.11 25.25 25.27 0 -0.60(-2.32%)
Dec 03, 2013 26.12 26.25 25.69 25.87 0 -0.42(-1.60%)
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.