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%)
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.