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 (%)
Jul 31, 2008 17.23 18.43 17.23 17.82 127,970 +0.33(+1.89%)
Jul 30, 2008 17.34 17.66 17.00 17.49 104,385 +0.34(+1.98%)
Jul 29, 2008 17.15 17.45 16.81 17.15 236,600 +0.12(+0.70%)
Jul 28, 2008 18.16 18.16 17.02 17.03 429,334 -1.22(-6.68%)
Jul 25, 2008 18.55 18.80 18.01 18.25 104,227 -0.13(-0.71%)
Jul 24, 2008 19.21 19.21 18.08 18.38 108,691 -0.74(-3.87%)
Jul 23, 2008 18.94 19.23 18.55 19.12 75,229 +0.12(+0.63%)
Jul 22, 2008 18.76 19.02 18.64 19.00 47,418 +0.15(+0.80%)
Jul 21, 2008 18.52 19.01 18.52 18.85 31,466 +0.34(+1.84%)
Jul 18, 2008 19.48 19.53 18.42 18.51 83,001 -0.88(-4.54%)
Jul 17, 2008 19.60 19.60 18.84 19.39 89,765 +0.08(+0.41%)
Jul 16, 2008 18.72 19.46 18.50 19.31 105,233 +0.70(+3.76%)
Jul 15, 2008 19.30 19.47 18.05 18.61 142,295 -0.79(-4.07%)
Jul 14, 2008 20.93 20.93 19.40 19.40 91,300 -0.97(-4.76%)
Jul 11, 2008 19.91 20.94 19.90 20.37 170,431 +0.24(+1.19%)
Jul 10, 2008 19.40 20.34 19.37 20.13 206,215 +0.67(+3.44%)
Jul 09, 2008 19.46 19.79 19.15 19.46 191,170 -0.14(-0.71%)
Jul 08, 2008 18.97 20.15 18.62 19.60 273,003 +0.69(+3.65%)
Jul 07, 2008 19.03 19.37 18.66 18.91 80,380 +0.03(+0.16%)
Jul 04, 2008 19.48 19.48 18.60 18.88 22,630 +0.00(+0.00%)
Jul 03, 2008 19.48 19.48 18.60 18.88 22,630 -0.50(-2.58%)
Jul 02, 2008 19.06 19.84 18.60 19.38 89,891 +0.31(+1.63%)
Jul 01, 2008 18.51 19.48 18.34 19.07 130,316 +0.22(+1.17%)
Jun 30, 2008 18.83 19.80 18.50 18.85 218,375 -0.12(-0.63%)
Jun 27, 2008 18.50 18.97 18.02 18.97 1,681,940 +0.47(+2.54%)
Jun 26, 2008 18.50 19.01 18.07 18.50 155,946 -0.08(-0.43%)
Jun 25, 2008 18.99 18.99 18.50 18.58 41,681 -0.25(-1.33%)
Jun 24, 2008 18.25 19.08 18.15 18.83 158,595 +0.66(+3.63%)
Jun 23, 2008 18.81 18.81 18.15 18.17 42,248 -0.60(-3.20%)
Jun 20, 2008 19.34 19.52 18.49 18.77 82,940 -0.73(-3.74%)
Jun 19, 2008 19.30 19.50 18.97 19.50 52,685 +0.20(+1.04%)
Jun 18, 2008 19.47 19.69 19.19 19.30 45,082 -0.20(-1.03%)
Jun 17, 2008 19.80 19.80 19.45 19.50 25,668 -0.31(-1.56%)
Jun 16, 2008 20.02 20.19 19.70 19.81 99,358 -0.34(-1.69%)
Jun 13, 2008 18.77 20.19 18.77 20.15 85,318 +1.50(+8.04%)
Jun 12, 2008 17.90 19.26 17.90 18.65 70,589 +0.79(+4.42%)
Jun 11, 2008 18.01 18.04 17.75 17.86 229,567 -0.12(-0.67%)
Jun 10, 2008 17.96 18.10 17.75 17.98 59,254 -0.01(-0.06%)
Jun 09, 2008 17.99 18.09 17.81 17.99 111,214 -0.03(-0.17%)
Jun 06, 2008 18.12 18.43 17.89 18.02 32,890 -0.20(-1.10%)
Jun 05, 2008 17.98 18.67 17.75 18.22 76,378 +0.21(+1.17%)
Jun 04, 2008 18.20 18.50 17.83 18.01 123,970 +0.02(+0.11%)
Jun 03, 2008 18.88 18.93 17.74 17.99 52,045 -0.89(-4.71%)
Jun 02, 2008 19.20 19.65 18.54 18.88 204,322 -0.32(-1.67%)
May 30, 2008 18.15 19.20 17.74 19.20 376,384 +1.09(+6.02%)
May 29, 2008 17.42 18.17 17.08 18.11 144,735 +0.64(+3.66%)
May 28, 2008 17.31 17.47 16.92 17.47 95,421 +0.22(+1.28%)
May 27, 2008 16.43 17.33 16.36 17.25 59,909 +0.87(+5.31%)
May 26, 2008 16.83 17.05 16.35 16.38 48,155 +0.00(+0.00%)
May 23, 2008 16.83 17.05 16.35 16.38 48,155 -0.52(-3.08%)
May 22, 2008 16.28 16.90 16.10 16.90 57,733 +0.67(+4.13%)
May 21, 2008 16.08 16.69 16.03 16.23 62,842 +0.11(+0.68%)
May 20, 2008 16.37 16.37 15.89 16.12 30,222 -0.21(-1.29%)
May 19, 2008 16.25 16.61 16.01 16.33 47,542 +0.08(+0.49%)
May 16, 2008 16.21 16.74 16.00 16.25 47,854 +0.20(+1.25%)
May 15, 2008 16.12 16.30 15.86 16.05 58,982 -0.11(-0.68%)
May 14, 2008 16.26 16.46 15.90 16.16 144,289 -0.22(-1.34%)
May 13, 2008 17.08 17.18 16.00 16.38 90,948 -0.61(-3.59%)
May 12, 2008 16.84 17.39 15.55 16.99 261,649 +0.21(+1.25%)
May 09, 2008 17.55 17.75 16.64 16.78 444,321 -0.74(-4.22%)
May 08, 2008 17.94 18.00 17.50 17.52 393,670 +0.11(+0.63%)
May 07, 2008 17.95 18.00 17.09 17.41 95,550 -0.48(-2.68%)
May 06, 2008 17.60 18.06 17.05 17.89 47,121 +0.18(+1.02%)
May 05, 2008 18.44 18.44 17.46 17.71 282,540 -0.69(-3.75%)
May 02, 2008 18.05 18.49 17.80 18.40 107,036 +0.48(+2.68%)
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.