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 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%)
May 01, 2015 27.41 27.51 25.00 27.51 4,795,909 -7.34(-21.06%)
Apr 30, 2015 35.40 36.23 34.49 34.85 687,915 -0.91(-2.54%)
Apr 29, 2015 37.92 38.09 35.73 35.76 586,037 -2.19(-5.77%)
Apr 28, 2015 38.23 38.48 37.67 37.95 325,962 -0.12(-0.32%)
Apr 27, 2015 39.17 39.56 38.06 38.07 341,923 -1.03(-2.63%)
Apr 24, 2015 39.53 39.55 39.05 39.10 189,086 -0.21(-0.53%)
Apr 23, 2015 39.15 39.65 39.02 39.31 219,252 +0.16(+0.41%)
Apr 22, 2015 39.58 39.84 38.85 39.15 155,351 -0.55(-1.39%)
Apr 21, 2015 39.60 39.89 39.15 39.70 154,527 +0.30(+0.76%)
Apr 20, 2015 38.29 39.43 38.03 39.40 125,335 +1.25(+3.28%)
Apr 17, 2015 39.16 39.16 37.82 38.15 215,214 -1.53(-3.86%)
Apr 16, 2015 38.97 39.78 38.93 39.68 139,738 +0.51(+1.30%)
Apr 15, 2015 39.07 39.38 38.37 39.17 177,585 +0.35(+0.90%)
Apr 14, 2015 38.68 38.98 38.42 38.82 284,358 +0.10(+0.26%)
Apr 13, 2015 39.69 39.82 38.71 38.72 254,795 -1.04(-2.62%)
Apr 10, 2015 39.72 40.23 39.38 39.76 166,570 +0.27(+0.68%)
Apr 09, 2015 39.40 39.95 39.10 39.49 155,534 -0.10(-0.25%)
Apr 08, 2015 39.06 39.89 39.00 39.59 245,932 +0.63(+1.62%)
Apr 07, 2015 39.20 39.71 38.84 38.96 288,431 -0.16(-0.41%)
Apr 06, 2015 37.53 39.31 37.51 39.12 187,414 +0.74(+1.93%)
Apr 02, 2015 38.38 38.38 38.38 0 +0.08(+0.21%)
Apr 01, 2015 38.03 38.79 37.77 38.30 356,319 +0.09(+0.24%)
Mar 31, 2015 38.94 39.25 37.80 38.21 389,939 -0.90(-2.30%)
Mar 30, 2015 39.09 39.35 38.50 39.11 255,994 +0.33(+0.85%)
Mar 27, 2015 38.25 38.98 38.25 38.78 202,590 +0.52(+1.36%)
Mar 26, 2015 37.83 38.72 37.50 38.26 250,618 +0.21(+0.55%)
Mar 25, 2015 38.48 38.48 37.30 38.05 504,812 -0.27(-0.70%)
Mar 24, 2015 38.71 38.88 38.20 38.32 306,755 -0.52(-1.34%)
Mar 23, 2015 38.73 39.33 38.35 38.84 251,576 -0.13(-0.33%)
Mar 20, 2015 38.52 39.26 38.11 38.97 477,200 +0.69(+1.80%)
Mar 19, 2015 38.81 39.11 37.58 38.28 360,369 -0.68(-1.75%)
Mar 18, 2015 39.00 39.74 38.73 38.96 253,771 -0.23(-0.59%)
Mar 17, 2015 39.04 39.89 38.77 39.19 304,707 -0.08(-0.20%)
Mar 16, 2015 38.41 39.72 38.15 39.27 353,848 +1.03(+2.69%)
Mar 13, 2015 38.76 38.96 37.88 38.24 272,509 -0.46(-1.19%)
Mar 12, 2015 38.13 38.88 37.78 38.70 435,365 +0.72(+1.90%)
Mar 11, 2015 36.80 38.19 36.38 37.98 399,074 +1.14(+3.09%)
Mar 10, 2015 36.83 37.78 35.32 36.84 1,067,215 -2.90(-7.30%)
Mar 09, 2015 40.42 40.91 39.69 39.74 235,051 -0.74(-1.83%)
Mar 06, 2015 42.73 42.73 40.24 40.48 247,113 -2.45(-5.71%)
Mar 05, 2015 42.11 43.17 41.74 42.93 207,405 +0.72(+1.71%)
Mar 04, 2015 43.18 40.81 42.21 309,271 +0.88(+2.13%)
Mar 03, 2015 40.72 41.33 285,910 -0.70(-1.67%)
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.