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 09, 2016 32.01 32.01 32.01 0 +1.39(+4.54%)
Feb 08, 2016 30.70 30.95 29.30 30.62 1,616,090 -0.08(-0.26%)
Feb 05, 2016 30.82 31.00 30.56 30.70 730,043 -0.16(-0.52%)
Feb 04, 2016 31.43 31.45 30.56 30.86 726,303 -0.58(-1.84%)
Feb 03, 2016 31.50 31.54 31.38 31.44 969,220 +0.16(+0.51%)
Feb 02, 2016 31.34 31.48 31.10 31.28 551,341 -0.19(-0.60%)
Feb 01, 2016 31.49 31.63 31.33 31.47 859,157 -0.14(-0.44%)
Jan 29, 2016 31.37 31.70 31.37 31.61 738,213 +0.24(+0.77%)
Jan 28, 2016 31.21 31.45 31.11 31.37 281,130 +0.20(+0.64%)
Jan 27, 2016 31.08 31.42 31.04 31.17 445,123 +0.08(+0.26%)
Jan 26, 2016 30.75 31.16 30.63 31.09 244,088 +0.39(+1.27%)
Jan 25, 2016 30.69 30.95 30.50 30.70 160,213 -0.14(-0.45%)
Jan 22, 2016 30.51 30.85 30.45 30.84 398,749 +0.64(+2.12%)
Jan 21, 2016 29.96 30.89 29.67 30.20 419,172 +0.25(+0.83%)
Jan 20, 2016 30.03 30.39 29.50 29.95 563,237 -0.39(-1.29%)
Jan 19, 2016 29.89 30.63 29.54 30.34 294,878 +0.54(+1.81%)
Jan 15, 2016 29.80 29.80 29.80 0 +0.97(+3.36%)
Jan 14, 2016 28.30 28.97 28.29 28.83 318,846 +0.73(+2.60%)
Jan 13, 2016 28.89 29.00 28.06 28.10 410,713 -0.74(-2.57%)
Jan 12, 2016 29.01 29.13 28.47 28.84 383,403 +0.04(+0.14%)
Jan 11, 2016 28.82 29.05 28.73 28.80 545,215 +0.16(+0.56%)
Jan 08, 2016 28.99 29.36 28.25 28.64 851,909 -0.36(-1.24%)
Jan 07, 2016 28.61 29.16 28.49 29.00 463,612 +0.02(+0.07%)
Jan 06, 2016 28.23 29.42 28.23 28.98 769,167 +0.53(+1.86%)
Jan 05, 2016 28.83 28.91 28.26 28.45 567,285 -0.35(-1.22%)
Jan 04, 2016 29.06 29.18 28.73 28.80 809,082 -0.44(-1.50%)
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%)
Oct 01, 2015 24.13 25.19 23.81 24.02 284,237 -0.22(-0.91%)
Sep 30, 2015 24.79 23.83 24.24 314,098 -0.14(-0.57%)
Sep 29, 2015 24.05 24.51 23.70 24.38 307,875 +0.32(+1.33%)
Sep 28, 2015 24.63 24.77 23.77 24.06 376,957 -0.62(-2.51%)
Sep 25, 2015 25.27 25.42 24.52 24.68 203,700 -0.33(-1.32%)
Sep 24, 2015 24.64 25.10 24.53 25.01 297,706 +0.11(+0.44%)
Sep 23, 2015 25.47 25.47 24.76 24.90 228,402 -0.42(-1.66%)
Sep 22, 2015 25.50 25.74 25.08 25.32 309,487 -0.34(-1.33%)
Sep 21, 2015 25.72 26.12 25.25 25.66 501,213 +0.20(+0.79%)
Sep 18, 2015 25.27 26.00 25.27 25.46 377,393 -0.28(-1.09%)
Sep 17, 2015 25.50 25.98 25.30 25.74 319,439 +0.23(+0.90%)
Sep 16, 2015 25.55 25.78 25.33 25.51 210,262 -0.08(-0.31%)
Sep 15, 2015 25.15 25.66 25.15 25.59 182,959 +0.44(+1.75%)
Sep 14, 2015 26.15 26.29 24.98 25.15 301,878 -0.81(-3.12%)
Sep 11, 2015 25.84 25.99 25.27 25.96 323,032 -0.06(-0.23%)
Sep 10, 2015 24.74 26.06 24.73 26.02 317,972 +1.19(+4.79%)
Sep 09, 2015 25.54 25.54 24.79 24.83 289,304 -0.36(-1.43%)
Sep 08, 2015 24.56 25.29 24.52 25.19 215,637 +0.82(+3.36%)
Sep 04, 2015 24.37 24.37 24.37 0 -0.20(-0.81%)
Sep 03, 2015 24.15 24.93 24.15 24.57 216,556 +0.31(+1.28%)
Sep 02, 2015 24.26 24.47 23.91 24.26 259,893 +0.31(+1.29%)
Sep 01, 2015 24.21 24.70 23.87 23.95 273,956 -0.81(-3.27%)
Aug 31, 2015 25.02 25.25 24.73 24.76 235,908 -0.28(-1.12%)
Aug 28, 2015 24.40 25.08 24.30 25.04 271,068 +0.64(+2.62%)
Aug 27, 2015 24.28 24.61 23.87 24.40 268,249 +0.23(+0.95%)
Aug 26, 2015 24.08 24.20 23.41 24.17 340,441 +0.38(+1.60%)
Aug 25, 2015 24.61 24.61 23.74 23.79 669,385 +0.01(+0.04%)
Aug 24, 2015 23.42 24.16 22.75 23.78 611,573 -0.49(-2.02%)
Aug 21, 2015 23.41 24.50 23.34 24.27 437,182 +0.50(+2.10%)
Aug 20, 2015 24.36 23.77 23.77 421,288 -0.43(-1.78%)
Aug 19, 2015 24.47 24.62 24.07 24.20 311,417 -0.36(-1.47%)
Aug 18, 2015 24.63 24.73 24.27 24.56 333,922 -0.14(-0.57%)
Aug 17, 2015 24.52 24.79 24.32 24.70 223,466 +0.03(+0.12%)
Aug 14, 2015 24.48 24.71 24.05 24.67 250,462 +0.27(+1.11%)
Aug 13, 2015 24.48 24.73 23.64 24.40 344,438 +0.04(+0.16%)
Aug 12, 2015 23.91 24.58 23.75 24.36 656,744 +0.36(+1.50%)
Aug 11, 2015 24.66 24.80 23.74 24.00 1,578,411 -0.75(-3.03%)
Aug 10, 2015 25.31 25.51 24.74 24.75 474,149 -0.29(-1.16%)
Aug 07, 2015 24.90 25.43 24.89 25.04 471,854 +0.14(+0.56%)
Aug 06, 2015 25.47 25.53 24.78 24.90 318,971 -0.60(-2.35%)
Aug 05, 2015 25.03 25.75 24.77 25.50 440,433 +0.14(+0.55%)
Aug 04, 2015 25.25 25.67 25.15 25.36 520,234 +0.10(+0.40%)
Aug 03, 2015 25.94 25.94 25.06 25.26 285,695 -0.58(-2.24%)
Jul 31, 2015 25.23 26.64 25.22 25.84 538,966 +0.72(+2.87%)
Jul 30, 2015 25.00 25.34 24.65 25.12 607,267 +0.16(+0.64%)
Jul 29, 2015 25.07 25.30 24.76 24.96 718,297 -0.25(-0.99%)
Jul 28, 2015 25.50 25.92 24.92 25.21 801,117 -0.27(-1.06%)
Jul 27, 2015 25.89 26.58 25.21 25.48 742,704 -0.70(-2.67%)
Jul 24, 2015 23.50 26.27 23.05 26.18 3,839,302 -3.35(-11.34%)
Jul 23, 2015 30.76 31.43 29.28 29.53 718,661 -1.25(-4.06%)
Jul 22, 2015 30.95 31.42 30.52 30.78 398,521 -0.47(-1.50%)
Jul 21, 2015 31.30 31.38 30.45 31.25 395,191 +0.05(+0.16%)
Jul 20, 2015 31.30 31.39 30.73 31.20 416,359 -0.16(-0.51%)
Jul 17, 2015 30.79 31.54 30.68 31.36 439,641 +0.67(+2.18%)
Jul 16, 2015 30.75 31.27 30.58 30.69 487,071 +0.23(+0.76%)
Jul 15, 2015 30.42 30.63 30.18 30.46 383,704 -0.05(-0.16%)
Jul 14, 2015 30.31 30.80 30.31 30.51 464,604 +0.12(+0.39%)
Jul 13, 2015 30.42 30.70 30.29 30.39 473,517 +0.11(+0.36%)
Jul 10, 2015 30.74 30.74 29.83 30.28 491,512 -0.03(-0.10%)
Jul 09, 2015 28.96 30.40 28.88 30.31 841,769 +1.48(+5.13%)
Jul 08, 2015 29.69 30.14 28.43 28.83 4,837,988 -1.17(-3.90%)
Jul 07, 2015 29.25 30.52 28.84 30.00 1,778,712 +2.04(+7.30%)
Jul 06, 2015 27.85 28.18 27.35 27.96 271,132 -0.07(-0.25%)
Jul 02, 2015 28.03 28.03 28.03 0 -0.59(-2.06%)
Jul 01, 2015 28.97 28.97 28.41 28.62 349,464 -0.14(-0.49%)
Jun 30, 2015 28.76 29.76 28.40 28.76 367,342 +0.45(+1.59%)
Jun 29, 2015 28.98 29.35 28.12 28.31 400,590 -0.97(-3.31%)
Jun 26, 2015 29.81 29.81 28.89 29.28 304,468 -0.38(-1.28%)
Jun 25, 2015 29.76 30.05 29.42 29.66 285,214 -0.04(-0.13%)
Jun 24, 2015 29.80 29.94 29.60 29.70 248,020 -0.18(-0.60%)
Jun 23, 2015 30.09 30.09 29.65 29.88 295,938 -0.10(-0.33%)
Jun 22, 2015 30.00 30.10 29.74 29.98 170,372 +0.22(+0.74%)
Jun 19, 2015 29.98 29.98 29.58 29.76 242,452 -0.18(-0.60%)
Jun 18, 2015 28.64 29.98 28.64 29.94 213,852 +0.95(+3.28%)
Jun 17, 2015 28.68 29.29 28.61 28.99 709,943 +0.19(+0.66%)
Jun 16, 2015 28.53 29.08 28.52 28.80 472,049 +0.15(+0.52%)
Jun 15, 2015 28.89 28.98 28.16 28.65 210,924 -0.40(-1.38%)
Jun 12, 2015 28.53 29.23 28.53 29.05 226,368 +0.43(+1.50%)
Jun 11, 2015 29.05 29.07 28.53 28.62 156,600 -0.39(-1.34%)
Jun 10, 2015 28.98 29.45 28.80 29.01 269,732 +0.26(+0.90%)
Jun 09, 2015 28.64 28.92 28.34 28.75 253,605 -0.03(-0.10%)
Jun 08, 2015 28.75 28.91 28.61 28.78 240,725 -0.07(-0.24%)
Jun 05, 2015 28.30 28.94 28.07 28.85 217,811 +0.42(+1.48%)
Jun 04, 2015 28.00 28.56 27.79 28.43 343,271 +0.46(+1.64%)
Jun 03, 2015 27.57 28.30 27.51 27.97 454,326 +0.43(+1.56%)
Jun 02, 2015 27.25 28.21 27.13 27.54 302,257 +0.10(+0.36%)
Jun 01, 2015 27.57 27.62 26.76 27.44 262,849 +0.18(+0.66%)
May 29, 2015 27.86 27.86 27.02 27.26 333,633 -0.70(-2.50%)
May 28, 2015 27.32 28.01 27.32 27.96 319,194 +0.65(+2.38%)
May 27, 2015 27.35 27.50 27.06 27.31 540,890 +0.13(+0.48%)
May 26, 2015 27.43 27.03 27.18 536,312 -0.19(-0.69%)
May 22, 2015 27.37 27.37 27.37 0 -0.05(-0.18%)
May 21, 2015 27.50 27.50 27.11 27.42 252,373 +0.01(+0.04%)
May 20, 2015 27.26 27.54 26.84 27.41 699,264 +0.13(+0.48%)
May 19, 2015 27.32 27.32 26.72 27.28 267,137 +0.00(+0.00%)
May 18, 2015 27.35 27.49 26.73 27.28 279,653 -0.06(-0.22%)
May 15, 2015 27.71 27.84 27.04 27.34 300,565 -0.38(-1.37%)
May 14, 2015 27.98 27.98 27.48 27.72 224,813 +0.02(+0.07%)
May 13, 2015 27.19 27.89 27.10 27.70 253,930 +0.37(+1.35%)
May 12, 2015 27.64 27.82 26.89 27.33 502,443 -0.40(-1.44%)
May 11, 2015 28.48 29.22 27.70 27.73 372,596 -0.69(-2.43%)
May 08, 2015 28.19 28.70 27.98 28.42 368,481 +0.65(+2.34%)
May 07, 2015 27.58 28.02 27.42 27.77 291,673 +0.00(+0.00%)
May 06, 2015 27.46 27.86 27.08 27.77 433,279 +0.42(+1.54%)
May 05, 2015 28.98 29.40 27.30 27.35 812,810 -1.83(-6.27%)
May 04, 2015 27.48 29.55 27.48 29.18 1,019,287 +1.67(+6.07%)
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.