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, 2014 31.59 31.81 30.79 31.13 461,452 -1.01(-3.14%)
Jul 30, 2014 32.46 32.87 31.95 32.14 384,126 -0.16(-0.50%)
Jul 29, 2014 32.08 32.44 31.78 32.30 447,604 -0.20(-0.62%)
Jul 28, 2014 32.79 32.95 31.78 32.50 421,380 -0.26(-0.79%)
Jul 25, 2014 33.00 33.74 30.95 32.76 839,451 +0.98(+3.08%)
Jul 24, 2014 32.54 33.14 31.73 31.78 620,795 -0.77(-2.37%)
Jul 23, 2014 32.80 32.87 32.39 32.55 227,238 -0.29(-0.88%)
Jul 22, 2014 32.40 32.95 32.02 32.84 154,415 +0.66(+2.05%)
Jul 21, 2014 32.42 32.76 31.97 32.18 267,052 -0.35(-1.08%)
Jul 18, 2014 32.10 32.61 31.99 32.53 309,749 +0.42(+1.31%)
Jul 17, 2014 31.95 32.40 31.95 32.11 293,143 -0.05(-0.16%)
Jul 16, 2014 32.35 32.52 31.86 32.16 164,357 +0.04(+0.12%)
Jul 15, 2014 32.13 32.30 31.79 32.12 212,481 -0.06(-0.19%)
Jul 14, 2014 32.25 32.55 32.07 32.18 188,285 +0.29(+0.91%)
Jul 11, 2014 31.78 32.12 31.69 31.89 182,735 +0.16(+0.50%)
Jul 10, 2014 31.13 32.01 31.03 31.73 333,823 -0.27(-0.84%)
Jul 09, 2014 32.17 32.59 31.73 32.00 309,122 -0.10(-0.31%)
Jul 08, 2014 32.58 32.73 31.74 32.10 811,840 -0.69(-2.10%)
Jul 07, 2014 33.21 33.21 32.54 32.79 373,775 -0.52(-1.56%)
Jul 03, 2014 33.31 33.31 33.31 0 +0.37(+1.12%)
Jul 02, 2014 33.18 33.50 32.81 32.94 365,467 -0.10(-0.30%)
Jul 01, 2014 32.40 33.54 32.12 33.04 552,646 +0.93(+2.90%)
Jun 30, 2014 31.47 32.15 31.44 32.11 373,936 +0.67(+2.13%)
Jun 27, 2014 30.56 31.51 30.56 31.44 267,326 +0.72(+2.34%)
Jun 26, 2014 30.60 30.95 30.40 30.72 506,649 +0.19(+0.62%)
Jun 25, 2014 30.07 30.55 29.93 30.53 198,663 +0.29(+0.96%)
Jun 24, 2014 30.25 31.06 30.13 30.24 304,315 +0.00(+0.00%)
Jun 23, 2014 30.27 30.52 29.99 30.24 251,856 -0.03(-0.10%)
Jun 20, 2014 30.31 30.40 29.72 30.27 382,269 +0.11(+0.36%)
Jun 19, 2014 30.54 30.54 30.03 30.16 200,217 -0.28(-0.92%)
Jun 18, 2014 30.32 30.60 29.76 30.44 178,720 +0.14(+0.46%)
Jun 17, 2014 29.89 30.45 29.71 30.30 396,551 +0.35(+1.15%)
Jun 16, 2014 29.74 30.07 29.32 29.95 237,931 +0.08(+0.28%)
Jun 13, 2014 30.11 30.84 29.77 29.87 211,648 +0.03(+0.10%)
Jun 12, 2014 30.00 30.40 29.42 29.84 360,966 -0.29(-0.96%)
Jun 11, 2014 30.13 30.22 29.73 30.13 339,188 -0.12(-0.40%)
Jun 10, 2014 29.40 30.26 29.13 30.25 286,549 +1.15(+3.95%)
Jun 06, 2014 29.28 29.68 28.89 29.10 393,299 -0.05(-0.17%)
Jun 05, 2014 28.73 29.21 28.20 29.15 245,417 +0.59(+2.07%)
Jun 04, 2014 28.36 28.83 27.98 28.56 225,644 -0.04(-0.14%)
Jun 03, 2014 29.14 29.36 28.30 28.60 424,494 -0.88(-2.99%)
Jun 02, 2014 29.52 29.61 28.58 29.48 312,232 -0.06(-0.20%)
May 30, 2014 29.49 29.63 28.95 29.54 422,277 -0.03(-0.10%)
May 29, 2014 29.55 30.38 29.32 29.57 439,583 -0.13(-0.44%)
May 28, 2014 29.35 29.91 28.77 29.70 433,906 +0.24(+0.81%)
May 27, 2014 29.50 29.86 28.85 29.46 469,168 +0.08(+0.27%)
May 23, 2014 29.38 29.38 29.38 0 +0.63(+2.19%)
May 22, 2014 28.69 28.87 28.31 28.75 146,115 +0.15(+0.52%)
May 21, 2014 28.17 28.78 27.98 28.60 336,880 +0.62(+2.22%)
May 20, 2014 28.16 28.50 27.40 27.98 307,795 -0.35(-1.24%)
May 19, 2014 27.39 28.42 27.39 28.33 315,593 +0.74(+2.68%)
May 16, 2014 27.36 27.69 26.89 27.59 253,307 +0.22(+0.80%)
May 15, 2014 27.74 27.74 26.85 27.37 387,704 -0.52(-1.86%)
May 14, 2014 28.07 28.11 27.43 27.89 363,476 -0.15(-0.53%)
May 13, 2014 28.25 28.39 27.77 28.04 392,289 -0.24(-0.85%)
May 12, 2014 28.09 28.84 27.71 28.28 498,283 +0.43(+1.54%)
May 09, 2014 26.89 28.09 26.55 27.85 445,616 +0.96(+3.57%)
May 08, 2014 27.32 28.07 26.63 26.89 425,276 -0.58(-2.11%)
May 07, 2014 28.71 28.71 27.14 27.47 445,095 -1.33(-4.62%)
May 06, 2014 29.32 29.54 28.70 28.80 697,853 -0.81(-2.74%)
May 05, 2014 28.67 29.68 28.22 29.61 966,008 +0.54(+1.86%)
May 02, 2014 28.28 29.49 27.05 29.07 1,587,602 +2.85(+10.87%)
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.