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, 2009 22.56 23.02 22.50 22.61 104,417 -0.09(-0.40%)
Jul 30, 2009 22.24 23.00 22.04 22.70 128,300 +0.65(+2.95%)
Jul 29, 2009 22.51 22.51 22.01 22.05 128,582 -0.54(-2.39%)
Jul 28, 2009 22.46 22.75 22.30 22.59 93,168 -0.06(-0.26%)
Jul 27, 2009 22.59 22.76 22.46 22.65 194,646 +0.03(+0.13%)
Jul 24, 2009 22.28 22.66 21.89 22.62 133,612 +0.13(+0.58%)
Jul 23, 2009 22.19 22.50 21.68 22.49 156,491 +0.19(+0.85%)
Jul 22, 2009 21.86 22.30 21.68 22.30 100,615 +0.29(+1.32%)
Jul 21, 2009 22.30 22.30 21.69 22.01 61,836 -0.22(-0.99%)
Jul 20, 2009 21.59 22.23 21.25 22.23 183,862 +0.68(+3.16%)
Jul 17, 2009 21.57 21.90 21.44 21.55 110,612 +0.04(+0.19%)
Jul 16, 2009 21.33 21.74 21.05 21.51 197,585 -0.04(-0.19%)
Jul 15, 2009 19.74 21.97 19.66 21.55 711,015 +1.93(+9.84%)
Jul 14, 2009 19.25 19.64 19.00 19.62 82,677 +0.26(+1.34%)
Jul 13, 2009 18.78 19.42 18.27 19.36 131,234 +0.92(+4.99%)
Jul 10, 2009 18.29 18.60 18.23 18.44 67,252 +0.01(+0.05%)
Jul 09, 2009 18.45 18.67 18.10 18.43 101,118 +0.02(+0.11%)
Jul 08, 2009 19.38 19.41 18.03 18.41 113,864 -0.96(-4.96%)
Jul 07, 2009 18.78 19.64 18.52 19.37 144,206 +0.39(+2.05%)
Jul 06, 2009 19.18 19.94 18.40 18.98 153,260 -0.20(-1.04%)
Jul 02, 2009 20.35 20.35 19.11 19.18 219,889 -1.38(-6.71%)
Jul 01, 2009 20.00 20.65 19.70 20.56 261,929 +0.72(+3.63%)
Jun 30, 2009 20.08 20.17 19.64 19.84 388,089 -0.19(-0.95%)
Jun 29, 2009 19.88 20.15 19.85 20.03 355,885 +0.04(+0.20%)
Jun 26, 2009 19.32 20.14 19.30 19.99 1,077,880 +0.52(+2.67%)
Jun 25, 2009 19.27 19.50 18.70 19.47 125,049 +0.62(+3.29%)
Jun 24, 2009 18.28 19.01 18.28 18.85 225,395 +0.65(+3.57%)
Jun 23, 2009 19.20 19.20 18.11 18.20 78,649 -0.16(-0.87%)
Jun 22, 2009 19.04 19.19 18.19 18.36 149,170 -0.89(-4.62%)
Jun 19, 2009 19.06 19.62 18.98 19.25 665,995 +0.27(+1.42%)
Jun 18, 2009 18.71 19.10 18.25 18.98 283,001 +0.30(+1.61%)
Jun 17, 2009 20.13 20.17 18.43 18.68 511,759 -1.45(-7.20%)
Jun 16, 2009 20.15 20.63 20.10 20.13 267,087 -0.04(-0.20%)
Jun 15, 2009 20.72 20.72 20.02 20.17 271,595 -0.63(-3.03%)
Jun 12, 2009 20.55 20.95 20.52 20.80 171,256 +0.25(+1.22%)
Jun 11, 2009 20.64 20.70 20.20 20.55 247,073 -0.08(-0.39%)
Jun 10, 2009 20.47 20.71 20.24 20.63 192,308 +0.18(+0.88%)
Jun 09, 2009 20.09 20.50 20.07 20.45 129,385 +0.26(+1.29%)
Jun 08, 2009 20.34 20.49 20.03 20.19 191,671 +0.05(+0.25%)
Jun 05, 2009 20.51 20.89 20.00 20.14 294,132 -0.38(-1.85%)
Jun 04, 2009 19.74 20.61 19.67 20.52 448,246 +1.07(+5.50%)
Jun 03, 2009 18.75 19.51 18.72 19.45 452,302 +0.43(+2.26%)
Jun 02, 2009 17.98 19.44 17.77 19.02 565,205 +1.02(+5.67%)
Jun 01, 2009 17.70 18.36 17.28 18.00 489,401 +0.41(+2.33%)
May 29, 2009 17.09 17.59 16.71 17.59 509,509 +0.49(+2.87%)
May 28, 2009 16.78 17.50 16.59 17.10 213,706 +0.38(+2.27%)
May 27, 2009 16.56 16.96 16.17 16.72 274,666 -0.05(-0.30%)
May 26, 2009 15.63 16.80 15.63 16.77 345,987 +1.02(+6.48%)
May 22, 2009 15.77 16.14 15.58 15.75 207,615 +0.01(+0.06%)
May 21, 2009 15.82 15.87 15.51 15.74 99,474 -0.20(-1.25%)
May 20, 2009 16.00 16.26 15.64 15.94 139,610 +0.09(+0.57%)
May 19, 2009 15.90 16.00 15.53 15.85 105,102 -0.05(-0.31%)
May 18, 2009 15.95 16.00 15.71 15.90 138,397 +0.55(+3.58%)
May 17, 2009 15.76 16.00 15.06 15.35 95,367 -0.51(-3.22%)
May 15, 2009 15.76 16.00 15.06 15.86 316,134 -0.36(-2.22%)
May 14, 2009 16.05 16.57 15.95 16.22 155,827 +0.31(+1.95%)
May 13, 2009 16.58 16.59 15.75 15.91 166,181 -0.76(-4.56%)
May 12, 2009 17.50 17.50 16.44 16.67 261,477 -0.95(-5.39%)
May 11, 2009 17.66 17.70 17.15 17.62 116,361 -0.34(-1.89%)
May 08, 2009 16.38 18.28 16.00 17.96 676,480 +2.08(+13.10%)
May 07, 2009 16.40 16.42 15.71 15.88 187,291 -0.44(-2.70%)
May 06, 2009 16.33 16.46 15.88 16.32 203,084 +0.03(+0.18%)
May 05, 2009 16.22 16.49 15.87 16.29 251,677 +0.04(+0.25%)
May 04, 2009 16.13 16.34 15.20 16.25 285,739 +1.14(+7.54%)
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.