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 (%)
Apr 30, 2008 18.34 18.40 17.70 17.85 153,096 -0.36(-1.98%)
Apr 29, 2008 18.68 18.68 17.91 18.21 56,113 -0.25(-1.35%)
Apr 28, 2008 17.60 18.75 17.04 18.46 163,811 +0.83(+4.71%)
Apr 25, 2008 16.71 18.06 16.66 17.63 1,150,331 +0.98(+5.89%)
Apr 24, 2008 16.49 17.21 16.15 16.65 102,298 -0.05(-0.30%)
Apr 23, 2008 16.15 17.73 16.00 16.70 128,274 +0.65(+4.05%)
Apr 22, 2008 16.04 16.22 15.77 16.05 121,046 -0.14(-0.86%)
Apr 21, 2008 16.50 16.50 15.67 16.19 29,541 -0.51(-3.05%)
Apr 18, 2008 16.50 16.70 16.24 16.70 44,944 +0.50(+3.09%)
Apr 17, 2008 15.64 16.38 15.64 16.20 53,266 +0.50(+3.18%)
Apr 16, 2008 15.58 15.70 15.30 15.70 85,483 +0.30(+1.95%)
Apr 15, 2008 15.00 15.95 14.96 15.40 84,679 +0.44(+2.94%)
Apr 14, 2008 16.11 16.11 14.96 14.96 191,863 -1.25(-7.71%)
Apr 11, 2008 16.34 16.54 16.01 16.21 44,353 -0.29(-1.76%)
Apr 10, 2008 17.27 17.30 16.12 16.50 60,915 -0.81(-4.68%)
Apr 09, 2008 17.00 17.34 16.91 17.31 68,344 +0.32(+1.88%)
Apr 08, 2008 16.00 17.59 16.00 16.99 51,227 +0.86(+5.33%)
Apr 07, 2008 16.64 16.64 15.28 16.13 59,397 -0.36(-2.18%)
Apr 04, 2008 16.47 16.63 16.00 16.49 65,149 +0.17(+1.04%)
Apr 03, 2008 16.20 16.67 15.63 16.32 190,422 -0.16(-0.97%)
Apr 02, 2008 14.40 18.27 14.09 16.48 851,292 +2.05(+14.21%)
Apr 01, 2008 14.50 14.50 14.19 14.43 197,885 -0.05(-0.35%)
Mar 31, 2008 14.85 14.86 14.13 14.48 260,762 -0.42(-2.82%)
Mar 28, 2008 15.33 15.35 14.87 14.90 143,296 -0.43(-2.80%)
Mar 27, 2008 16.79 17.00 14.94 15.33 173,518 -1.86(-10.82%)
Mar 26, 2008 18.09 18.09 16.55 17.19 136,301 -1.07(-5.86%)
Mar 25, 2008 17.90 18.41 17.20 18.26 207,884 +0.39(+2.18%)
Mar 24, 2008 18.69 18.69 17.67 17.87 127,749 -0.67(-3.61%)
Mar 21, 2008 19.12 19.12 17.00 18.54 120,426 +0.00(+0.00%)
Mar 20, 2008 19.12 19.12 17.00 18.54 120,426 -0.18(-0.96%)
Mar 19, 2008 18.16 19.00 17.44 18.72 70,370 +0.77(+4.29%)
Mar 18, 2008 18.47 18.47 17.37 17.95 44,180 -0.06(-0.33%)
Mar 17, 2008 17.03 19.27 16.76 18.01 101,552 +0.37(+2.10%)
Mar 14, 2008 17.00 17.64 16.67 17.64 58,924 +0.70(+4.13%)
Mar 13, 2008 15.97 16.99 15.36 16.94 29,401 +1.01(+6.34%)
Mar 12, 2008 15.36 15.96 14.86 15.93 166,249 +0.51(+3.31%)
Mar 11, 2008 16.55 16.58 14.67 15.42 92,758 -0.05(-0.32%)
Mar 10, 2008 16.22 16.60 15.01 15.47 175,451 -0.72(-4.45%)
Mar 07, 2008 16.75 17.08 15.49 16.19 137,640 -0.68(-4.03%)
Mar 06, 2008 17.51 17.62 16.52 16.87 54,133 -0.80(-4.53%)
Mar 05, 2008 19.47 19.80 17.47 17.67 108,547 -1.80(-9.24%)
Mar 04, 2008 18.56 19.52 18.18 19.47 56,467 +0.68(+3.62%)
Mar 03, 2008 17.72 18.79 17.65 18.79 99,301 +0.99(+5.56%)
Feb 29, 2008 17.71 18.06 17.61 17.80 69,538 -0.05(-0.28%)
Feb 28, 2008 17.70 18.01 17.60 17.85 65,287 -0.03(-0.17%)
Feb 27, 2008 17.52 18.51 17.52 17.88 281,992 +0.16(+0.90%)
Feb 26, 2008 17.38 17.89 17.10 17.72 105,274 +0.37(+2.13%)
Feb 25, 2008 17.53 17.77 17.11 17.35 177,179 -0.61(-3.40%)
Feb 22, 2008 18.00 18.04 17.77 17.96 152,339 -0.06(-0.33%)
Feb 21, 2008 15.90 19.85 15.40 18.02 660,454 +1.70(+10.42%)
Feb 20, 2008 15.68 16.84 15.00 16.32 454,444 +0.99(+6.46%)
Feb 19, 2008 17.30 17.64 15.31 15.33 300,482 -1.67(-9.82%)
Feb 18, 2008 18.05 18.05 16.99 17.00 162,496 +0.00(+0.00%)
Feb 15, 2008 18.05 18.05 16.99 17.00 162,496 -1.11(-6.13%)
Feb 14, 2008 18.80 18.81 17.72 18.11 156,188 -0.80(-4.23%)
Feb 13, 2008 18.97 19.23 18.14 18.91 176,978 +0.16(+0.85%)
Feb 12, 2008 18.72 18.79 18.37 18.75 55,137 +0.09(+0.48%)
Feb 11, 2008 17.92 18.97 16.99 18.66 77,051 +0.71(+3.96%)
Feb 08, 2008 18.21 18.21 17.94 17.95 72,793 -0.42(-2.29%)
Feb 07, 2008 18.15 18.37 17.51 18.37 65,496 +0.08(+0.44%)
Feb 06, 2008 19.00 19.00 17.84 18.29 39,412 -0.48(-2.56%)
Feb 05, 2008 20.00 20.39 18.60 18.77 138,200 -1.22(-6.10%)
Feb 04, 2008 20.62 21.84 19.46 19.99 123,773 -0.65(-3.15%)
Feb 01, 2008 21.27 21.30 19.72 20.64 57,763 -0.68(-3.19%)
Jan 31, 2008 19.50 21.44 19.21 21.32 38,712 +1.81(+9.28%)
Jan 30, 2008 20.28 20.28 19.19 19.51 18,750 -0.96(-4.69%)
Jan 29, 2008 19.59 20.69 18.53 20.47 78,418 +0.98(+5.03%)
Jan 28, 2008 19.21 19.58 18.15 19.49 73,209 +0.10(+0.52%)
Jan 25, 2008 20.37 20.49 19.13 19.39 305,610 -0.73(-3.63%)
Jan 24, 2008 20.25 20.58 19.55 20.12 64,326 -0.04(-0.20%)
Jan 23, 2008 20.97 20.97 19.79 20.16 148,500 -1.00(-4.73%)
Jan 22, 2008 21.96 22.60 20.92 21.16 100,805 -1.67(-7.31%)
Jan 21, 2008 22.00 23.06 22.00 22.83 196,154 +0.00(+0.00%)
Jan 18, 2008 22.00 23.06 22.00 22.83 196,154 +0.82(+3.73%)
Jan 17, 2008 23.91 23.91 21.86 22.01 74,262 -1.50(-6.38%)
Jan 16, 2008 23.37 25.24 21.00 23.51 107,876 +0.45(+1.95%)
Jan 15, 2008 23.43 24.00 22.68 23.06 177,472 -0.61(-2.58%)
Jan 14, 2008 23.98 24.00 22.59 23.67 80,069 +1.15(+5.11%)
Jan 11, 2008 23.95 24.14 22.50 22.52 183,024 -0.25(-1.10%)
Jan 10, 2008 22.60 22.85 22.00 22.77 69,443 -0.26(-1.13%)
Jan 09, 2008 21.29 23.04 20.50 23.03 61,534 +1.73(+8.12%)
Jan 08, 2008 21.71 22.09 20.28 21.30 28,946 -0.38(-1.75%)
Jan 07, 2008 21.14 21.96 20.48 21.68 132,569 +0.68(+3.24%)
Jan 04, 2008 20.60 21.70 20.60 21.00 36,993 -0.09(-0.43%)
Jan 03, 2008 21.15 21.30 20.80 21.09 47,480 +0.29(+1.39%)
Jan 02, 2008 21.05 21.16 20.00 20.80 163,832 -0.70(-3.26%)
Jan 01, 2008 21.11 22.05 20.66 21.50 192,224 +0.00(+0.00%)
Dec 31, 2007 21.11 22.05 20.66 21.50 192,224 +0.47(+2.23%)
Dec 28, 2007 21.60 21.63 20.80 21.03 155,916 -0.52(-2.41%)
Dec 27, 2007 21.55 21.93 20.85 21.55 191,440 -0.45(-2.05%)
Dec 26, 2007 20.11 23.20 20.06 22.00 244,522 +1.66(+8.16%)
Dec 24, 2007 20.64 20.64 20.06 20.34 99,362 -0.24(-1.17%)
Dec 21, 2007 20.50 21.08 19.43 20.58 512,624 +0.52(+2.59%)
Dec 20, 2007 19.95 20.56 19.31 20.06 99,667 +0.06(+0.30%)
Dec 19, 2007 19.98 20.42 19.81 20.00 452,013 +0.02(+0.10%)
Dec 18, 2007 20.84 20.84 19.00 19.98 305,845 -0.88(-4.22%)
Dec 17, 2007 21.21 21.80 20.68 20.86 57,490 -0.85(-3.92%)
Dec 14, 2007 21.66 21.71 20.98 21.71 119,709 +0.57(+2.70%)
Dec 13, 2007 20.14 23.49 20.14 21.14 295,588 +0.58(+2.82%)
Dec 12, 2007 20.62 20.84 20.11 20.56 54,650 -0.17(-0.82%)
Dec 11, 2007 20.62 21.15 20.33 20.73 120,707 -0.01(-0.05%)
Dec 10, 2007 21.72 21.72 20.70 20.74 135,130 -0.95(-4.38%)
Dec 07, 2007 22.28 22.28 21.33 21.69 245,365 -0.58(-2.60%)
Dec 06, 2007 21.30 22.81 20.71 22.27 67,918 +1.21(+5.75%)
Dec 05, 2007 20.20 21.25 20.20 21.06 75,928 +1.06(+5.30%)
Dec 04, 2007 19.50 20.09 19.48 20.00 210,421 +0.50(+2.56%)
Dec 03, 2007 19.00 19.67 19.00 19.50 149,174 +0.46(+2.42%)
Nov 30, 2007 19.13 20.38 18.93 19.04 175,133 +0.04(+0.21%)
Nov 29, 2007 19.00 19.50 18.99 19.00 197,119 -0.31(-1.61%)
Nov 28, 2007 17.66 19.50 17.66 19.31 517,118 +2.16(+12.59%)
Nov 27, 2007 15.85 18.18 15.64 17.15 362,962 +1.45(+9.24%)
Nov 26, 2007 17.98 17.98 15.45 15.70 121,632 -2.04(-11.50%)
Nov 23, 2007 18.85 18.89 17.65 17.74 60,951 -0.92(-4.93%)
Nov 21, 2007 19.28 20.00 18.55 18.66 168,639 -0.61(-3.17%)
Nov 20, 2007 20.00 21.50 18.98 19.27 457,122 +0.46(+2.45%)
Nov 19, 2007 20.26 20.26 18.25 18.81 313,848 -1.74(-8.47%)
Nov 16, 2007 21.95 22.08 20.48 20.55 143,884 -1.82(-8.14%)
Nov 15, 2007 22.33 23.00 21.07 22.37 141,525 -0.38(-1.67%)
Nov 14, 2007 23.05 23.05 22.49 22.75 25,120 +0.07(+0.31%)
Nov 13, 2007 22.80 23.27 22.15 22.68 488,006 -0.12(-0.53%)
Nov 12, 2007 23.93 23.94 22.09 22.80 144,451 -1.43(-5.90%)
Nov 09, 2007 24.50 25.00 23.98 24.23 63,060 +0.23(+0.96%)
Nov 08, 2007 23.28 24.72 23.27 24.00 81,224 +0.72(+3.09%)
Nov 07, 2007 22.34 24.18 22.08 23.28 121,801 +0.43(+1.88%)
Nov 06, 2007 22.68 23.02 20.55 22.85 740,592 -0.08(-0.35%)
Nov 05, 2007 23.90 24.00 22.89 22.93 72,732 -1.07(-4.46%)
Nov 02, 2007 24.35 24.74 23.19 24.00 598,234 -0.49(-2.00%)
Nov 01, 2007 24.91 25.23 24.39 24.49 451,582 -0.41(-1.65%)
Oct 31, 2007 24.40 25.22 24.00 24.90 48,204 +0.25(+1.01%)
Oct 30, 2007 24.85 24.87 24.14 24.65 42,275 -0.28(-1.12%)
Oct 29, 2007 25.01 25.20 24.83 24.93 69,011 -0.08(-0.32%)
Oct 26, 2007 24.81 25.45 24.81 25.01 18,254 -0.41(-1.61%)
Oct 25, 2007 26.00 26.10 24.75 25.42 236,586 -0.68(-2.61%)
Oct 24, 2007 24.31 26.24 24.00 26.10 119,717 +1.20(+4.82%)
Oct 23, 2007 22.99 25.20 22.99 24.90 126,907 +1.89(+8.21%)
Oct 22, 2007 22.20 23.74 21.94 23.01 251,300 +0.75(+3.37%)
Oct 19, 2007 24.94 24.94 21.75 22.26 239,096 -2.69(-10.78%)
Oct 18, 2007 24.75 25.88 24.50 24.95 149,374 -0.10(-0.40%)
Oct 17, 2007 25.94 25.94 24.71 25.05 236,614 -0.20(-0.79%)
Oct 16, 2007 25.44 25.50 24.99 25.25 74,550 -0.40(-1.56%)
Oct 15, 2007 25.75 25.89 24.90 25.65 306,543 +0.14(+0.55%)
Oct 12, 2007 25.36 26.39 25.36 25.51 215,790 -0.09(-0.35%)
Oct 11, 2007 27.48 27.50 25.15 25.60 586,126 -1.35(-5.01%)
Oct 10, 2007 28.05 28.25 26.60 26.95 605,056 -1.41(-4.97%)
Oct 09, 2007 29.73 29.73 27.50 28.36 416,202 -1.16(-3.93%)
Oct 08, 2007 29.74 30.09 28.85 29.52 190,211 +0.02(+0.07%)
Oct 05, 2007 30.22 30.41 29.05 29.50 648,799 +0.06(+0.20%)
Oct 04, 2007 29.35 29.64 28.25 29.44 859,264 +1.80(+6.51%)
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.