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 30, 2010 20.69 21.29 19.09 19.49 991,635 -1.73(-8.15%)
Jul 29, 2010 22.56 22.58 21.10 21.22 376,137 -1.26(-5.60%)
Jul 28, 2010 22.17 22.55 21.96 22.48 193,787 +0.31(+1.40%)
Jul 27, 2010 22.21 22.70 22.15 22.17 156,469 -0.01(-0.05%)
Jul 26, 2010 21.70 22.21 21.67 22.18 150,761 +0.57(+2.64%)
Jul 23, 2010 21.37 21.64 21.21 21.61 283,482 +0.11(+0.51%)
Jul 22, 2010 21.02 21.54 21.02 21.50 346,603 +0.76(+3.66%)
Jul 21, 2010 21.44 21.71 20.74 20.74 142,396 -0.58(-2.72%)
Jul 20, 2010 20.48 21.38 20.48 21.32 122,309 +0.60(+2.90%)
Jul 19, 2010 20.61 20.79 20.41 20.72 138,835 +0.20(+0.97%)
Jul 16, 2010 21.49 21.69 20.47 20.52 200,705 -1.12(-5.18%)
Jul 15, 2010 21.71 21.91 21.38 21.64 155,884 -0.04(-0.18%)
Jul 14, 2010 21.34 21.68 21.08 21.68 185,735 +0.24(+1.12%)
Jul 13, 2010 21.42 21.86 21.17 21.44 327,659 +0.30(+1.42%)
Jul 12, 2010 21.42 21.42 20.78 21.14 198,631 -0.40(-1.86%)
Jul 09, 2010 21.47 21.57 21.26 21.54 85,154 +0.08(+0.37%)
Jul 08, 2010 21.46 21.58 21.12 21.46 178,578 +0.20(+0.94%)
Jul 07, 2010 20.64 21.30 20.21 21.26 185,461 +0.72(+3.51%)
Jul 06, 2010 21.54 21.86 20.48 20.54 198,588 -0.69(-3.25%)
Jul 02, 2010 21.57 21.61 20.90 21.23 247,586 -0.28(-1.30%)
Jul 01, 2010 21.27 21.65 20.85 21.51 294,146 +0.18(+0.84%)
Jun 30, 2010 21.52 22.03 21.22 21.33 438,926 -0.18(-0.84%)
Jun 29, 2010 22.25 22.46 21.07 21.51 421,630 -1.01(-4.48%)
Jun 25, 2010 22.25 22.62 21.98 22.52 709,340 +0.40(+1.81%)
Jun 24, 2010 22.14 22.40 21.91 22.12 175,842 -0.23(-1.03%)
Jun 23, 2010 22.39 22.73 22.04 22.35 309,952 -0.13(-0.58%)
Jun 22, 2010 22.74 22.95 22.39 22.48 155,774 -0.14(-0.62%)
Jun 21, 2010 23.11 23.28 22.59 22.62 234,724 -0.20(-0.88%)
Jun 18, 2010 23.19 23.43 22.75 22.82 217,470 -0.22(-0.95%)
Jun 17, 2010 23.46 23.61 22.81 23.04 145,905 -0.24(-1.03%)
Jun 16, 2010 23.68 23.95 23.14 23.28 106,759 -0.53(-2.23%)
Jun 15, 2010 23.54 23.94 23.23 23.81 130,446 +0.71(+3.07%)
Jun 14, 2010 23.08 23.63 22.85 23.10 136,192 +0.09(+0.39%)
Jun 11, 2010 22.54 23.03 22.27 23.01 91,505 +0.28(+1.21%)
Jun 10, 2010 22.69 23.07 22.41 22.73 209,663 +0.36(+1.59%)
Jun 09, 2010 22.24 22.97 22.01 22.38 193,472 +0.34(+1.54%)
Jun 08, 2010 22.14 22.48 21.76 22.04 205,494 -0.08(-0.36%)
Jun 07, 2010 21.39 22.20 21.31 22.12 575,911 +0.71(+3.32%)
Jun 04, 2010 20.98 21.80 20.86 21.41 793,034 -0.16(-0.74%)
Jun 03, 2010 21.36 21.86 21.10 21.57 203,827 +0.14(+0.65%)
Jun 02, 2010 21.14 21.50 21.09 21.43 140,213 +0.42(+2.00%)
Jun 01, 2010 21.29 21.59 21.01 21.01 189,854 -0.45(-2.10%)
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%)
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.