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 (%)
Jun 30, 2012 18.06 18.24 17.69 17.86 537,006 +0.00(+0.00%)
Jun 29, 2012 18.06 18.24 17.69 17.86 539,042 +0.28(+1.59%)
Jun 28, 2012 17.94 18.10 17.03 17.58 560,585 -0.54(-2.98%)
Jun 27, 2012 18.30 18.61 18.05 18.12 313,082 -0.14(-0.77%)
Jun 26, 2012 18.26 18.73 18.08 18.26 194,093 +0.08(+0.44%)
Jun 25, 2012 18.32 18.36 17.97 18.18 214,540 -0.42(-2.26%)
Jun 22, 2012 18.45 18.74 18.24 18.60 379,069 +0.24(+1.31%)
Jun 21, 2012 19.06 19.27 18.20 18.36 322,901 -0.78(-4.08%)
Jun 20, 2012 18.80 19.31 18.68 19.14 390,825 +0.39(+2.08%)
Jun 19, 2012 18.69 19.13 18.57 18.75 440,950 -0.01(-0.05%)
Jun 18, 2012 18.82 18.88 18.24 18.76 516,778 -0.21(-1.11%)
Jun 15, 2012 18.15 19.11 17.98 18.97 1,050,959 +0.92(+5.10%)
Jun 14, 2012 16.71 18.23 16.47 18.05 1,679,252 +1.43(+8.60%)
Jun 13, 2012 19.23 19.23 15.71 16.62 4,535,142 -2.90(-14.86%)
Jun 12, 2012 19.43 19.55 18.66 19.52 353,123 +0.05(+0.26%)
Jun 11, 2012 20.28 20.35 19.45 19.47 263,963 -0.53(-2.65%)
Jun 08, 2012 20.35 20.35 19.77 20.00 310,793 -0.41(-2.01%)
Jun 07, 2012 21.24 21.28 20.41 20.41 170,391 -0.58(-2.76%)
Jun 06, 2012 20.91 21.40 20.71 20.99 328,293 +0.15(+0.72%)
Jun 05, 2012 19.71 20.96 19.70 20.84 620,614 +0.83(+4.15%)
Jun 04, 2012 19.10 20.11 19.03 20.01 557,190 +0.98(+5.15%)
Jun 02, 2012 19.80 19.80 18.84 19.03 571,339 +0.00(+0.00%)
Jun 01, 2012 19.80 19.80 18.84 19.03 576,158 -1.22(-6.02%)
May 31, 2012 20.18 20.37 19.35 20.25 480,159 +0.06(+0.30%)
May 30, 2012 20.60 20.64 20.04 20.19 504,871 -0.52(-2.51%)
May 29, 2012 20.66 21.03 20.17 20.71 423,224 +0.13(+0.63%)
May 25, 2012 20.50 20.90 20.48 20.58 165,907 +0.12(+0.59%)
May 24, 2012 20.61 20.93 20.14 20.46 227,597 -0.04(-0.20%)
May 23, 2012 20.75 20.87 20.06 20.50 774,064 -0.51(-2.43%)
May 22, 2012 21.43 21.64 20.90 21.01 394,813 -0.49(-2.28%)
May 21, 2012 20.73 21.74 20.53 21.50 562,591 +0.94(+4.57%)
May 18, 2012 21.40 21.45 20.46 20.56 457,826 -0.85(-3.97%)
May 17, 2012 21.84 22.02 21.40 21.41 551,574 -0.49(-2.24%)
May 16, 2012 22.37 22.50 21.79 21.90 465,006 -0.46(-2.06%)
May 15, 2012 22.23 22.78 22.14 22.36 186,664 +0.07(+0.31%)
May 14, 2012 22.32 22.67 22.08 22.29 486,774 -0.31(-1.37%)
May 11, 2012 22.07 22.74 21.92 22.60 296,687 +0.29(+1.30%)
May 10, 2012 22.28 22.50 21.84 22.31 329,769 +0.26(+1.18%)
May 09, 2012 22.03 22.24 21.49 22.05 427,357 -0.28(-1.25%)
May 08, 2012 22.79 22.98 21.86 22.33 292,667 -0.68(-2.96%)
May 07, 2012 22.87 23.44 22.85 23.01 699,079 +0.04(+0.17%)
May 04, 2012 23.15 23.50 22.60 22.97 945,003 +0.57(+2.54%)
May 03, 2012 22.65 23.05 21.95 22.40 796,778 -0.21(-0.93%)
May 02, 2012 23.15 23.15 21.96 22.61 2,043,126 -0.91(-3.87%)
May 01, 2012 24.17 24.28 23.44 23.52 839,730 -0.65(-2.69%)
Apr 30, 2012 24.70 25.30 24.11 24.17 851,842 -0.81(-3.24%)
Apr 27, 2012 23.85 25.90 23.50 24.98 2,209,049 -3.53(-12.38%)
Apr 26, 2012 27.62 29.12 27.62 28.51 745,893 +0.89(+3.22%)
Apr 25, 2012 28.30 28.30 26.90 27.62 1,018,737 -0.34(-1.22%)
Apr 24, 2012 28.53 29.46 27.68 27.96 503,749 -0.65(-2.27%)
Apr 23, 2012 28.45 29.11 27.80 28.61 302,194 -0.32(-1.11%)
Apr 20, 2012 29.46 29.48 28.71 28.93 264,398 -0.05(-0.17%)
Apr 19, 2012 30.38 30.62 28.94 28.98 405,542 -1.43(-4.70%)
Apr 18, 2012 30.07 30.49 29.89 30.41 243,330 +0.11(+0.36%)
Apr 17, 2012 30.69 30.88 30.04 30.30 578,108 -0.08(-0.26%)
Apr 16, 2012 29.96 30.86 29.60 30.38 509,284 +0.67(+2.26%)
Apr 13, 2012 29.15 30.30 28.89 29.71 412,321 +0.53(+1.82%)
Apr 12, 2012 28.15 29.21 28.15 29.18 218,900 +0.92(+3.26%)
Apr 11, 2012 27.80 28.28 27.76 28.26 203,606 +0.78(+2.84%)
Apr 10, 2012 28.09 28.18 27.33 27.48 413,216 -0.73(-2.59%)
Apr 09, 2012 28.36 28.41 27.94 28.21 240,585 -0.70(-2.42%)
Apr 05, 2012 29.03 29.25 28.54 28.91 285,231 -0.34(-1.16%)
Apr 04, 2012 29.68 29.68 28.98 29.25 265,361 -0.69(-2.30%)
Apr 03, 2012 30.17 30.24 29.75 29.94 346,145 -0.36(-1.19%)
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.