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 (%)
May 28, 2010 21.70 21.72 21.40 21.46 147,227 -0.24(-1.11%)
May 27, 2010 21.73 21.88 21.31 21.70 527,157 +0.42(+1.97%)
May 26, 2010 21.50 21.68 21.08 21.28 417,329 +0.13(+0.61%)
May 25, 2010 20.68 21.19 20.50 21.15 164,797 -0.02(-0.09%)
May 24, 2010 21.73 21.90 21.09 21.17 211,257 -0.60(-2.76%)
May 21, 2010 20.18 22.18 20.10 21.77 725,593 +1.29(+6.30%)
May 20, 2010 20.46 21.40 20.18 20.48 828,729 -1.20(-5.54%)
May 19, 2010 22.05 22.28 21.45 21.68 260,737 -0.49(-2.21%)
May 18, 2010 22.78 23.21 22.07 22.17 275,879 -0.45(-1.99%)
May 17, 2010 23.60 23.75 22.56 22.62 320,248 -0.97(-4.11%)
May 14, 2010 23.82 23.92 23.33 23.59 305,507 -0.41(-1.71%)
May 13, 2010 24.00 24.30 23.87 24.00 466,906 -0.02(-0.08%)
May 12, 2010 23.64 24.37 23.54 24.02 556,586 +0.47(+2.00%)
May 11, 2010 23.60 24.40 22.09 23.55 890,903 +1.31(+5.89%)
May 10, 2010 22.05 23.14 21.77 22.24 842,721 +0.09(+0.41%)
May 07, 2010 22.73 22.96 21.51 22.15 872,780 -0.85(-3.70%)
May 06, 2010 23.21 23.78 22.00 23.00 522,459 -0.25(-1.08%)
May 05, 2010 24.40 24.84 22.90 23.25 523,340 -1.72(-6.89%)
May 04, 2010 25.08 25.28 24.74 24.97 314,541 -0.65(-2.54%)
May 03, 2010 24.89 25.86 24.70 25.62 284,538 +0.07(+0.27%)
Apr 30, 2010 26.21 26.35 25.34 25.55 319,674 -0.06(-0.24%)
Apr 29, 2010 25.62 26.02 25.54 25.61 145,438 +0.11(+0.44%)
Apr 28, 2010 25.92 25.95 25.39 25.50 113,442 -0.25(-0.97%)
Apr 27, 2010 26.13 26.46 25.64 25.75 168,092 -0.44(-1.68%)
Apr 26, 2010 26.10 26.50 26.01 26.19 197,350 +0.06(+0.23%)
Apr 23, 2010 26.03 26.25 25.87 26.13 199,151 +0.10(+0.38%)
Apr 22, 2010 25.27 26.11 25.02 26.03 197,967 +0.52(+2.04%)
Apr 21, 2010 25.51 25.72 25.31 25.51 201,324 +0.07(+0.28%)
Apr 20, 2010 24.66 25.48 24.56 25.44 240,848 +0.94(+3.84%)
Apr 19, 2010 24.86 24.91 24.27 24.50 247,232 -0.43(-1.72%)
Apr 16, 2010 25.16 25.24 24.53 24.93 624,513 -0.19(-0.76%)
Apr 15, 2010 25.31 26.20 24.98 25.12 881,707 -0.30(-1.18%)
Apr 14, 2010 23.75 25.48 23.58 25.42 801,462 +1.89(+8.03%)
Apr 13, 2010 23.24 24.05 23.03 23.53 301,178 +0.23(+0.99%)
Apr 12, 2010 23.25 23.34 23.14 23.30 271,175 +0.11(+0.47%)
Apr 09, 2010 23.00 23.32 22.97 23.19 282,299 +0.17(+0.74%)
Apr 08, 2010 23.07 23.14 22.82 23.02 213,184 -0.08(-0.35%)
Apr 07, 2010 23.21 23.45 22.81 23.10 291,626 -0.18(-0.77%)
Apr 06, 2010 23.25 23.47 23.10 23.28 153,069 -0.15(-0.64%)
Apr 05, 2010 23.31 23.55 23.13 23.43 203,567 +0.26(+1.12%)
Apr 01, 2010 23.17 23.17 23.17 0 -0.10(-0.43%)
Mar 31, 2010 23.11 23.61 23.11 23.27 359,865 +0.08(+0.34%)
Mar 30, 2010 23.28 23.41 23.10 23.19 373,233 -0.03(-0.13%)
Mar 29, 2010 23.19 23.39 23.07 23.22 257,898 +0.19(+0.83%)
Mar 26, 2010 23.16 23.42 22.95 23.03 367,598 -0.13(-0.56%)
Mar 25, 2010 23.44 23.76 23.09 23.16 556,617 -0.22(-0.94%)
Mar 24, 2010 23.35 23.67 23.25 23.38 268,977 -0.04(-0.17%)
Mar 23, 2010 23.18 23.46 22.93 23.42 372,709 +0.31(+1.34%)
Mar 22, 2010 22.45 23.18 22.27 23.11 227,770 +0.46(+2.03%)
Mar 19, 2010 22.92 23.00 22.40 22.65 309,936 -0.15(-0.66%)
Mar 18, 2010 23.27 23.27 22.64 22.80 422,428 -0.41(-1.77%)
Mar 17, 2010 22.52 23.31 22.37 23.21 262,504 +0.79(+3.52%)
Mar 16, 2010 22.01 22.58 21.88 22.42 459,377 +0.45(+2.05%)
Mar 15, 2010 22.03 22.70 21.65 21.97 588,984 +0.19(+0.87%)
Mar 12, 2010 20.75 21.84 20.75 21.78 440,530 +1.12(+5.42%)
Mar 11, 2010 20.31 20.94 20.27 20.66 266,167 +0.29(+1.42%)
Mar 10, 2010 20.29 20.46 20.06 20.37 174,084 -0.01(-0.05%)
Mar 09, 2010 19.88 20.45 19.88 20.38 273,997 +0.48(+2.41%)
Mar 08, 2010 20.00 20.00 19.48 19.90 225,696 -0.16(-0.80%)
Mar 05, 2010 19.03 20.45 19.02 20.06 518,369 +1.06(+5.58%)
Mar 04, 2010 19.05 19.21 18.80 19.00 138,589 -0.06(-0.31%)
Mar 03, 2010 19.14 19.95 18.89 19.06 414,777 +0.00(+0.00%)
Mar 02, 2010 19.00 19.09 18.77 19.06 293,123 +0.04(+0.21%)
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.