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, 2015 25.23 26.64 25.22 25.84 538,966 +0.72(+2.87%)
Jul 30, 2015 25.00 25.34 24.65 25.12 607,267 +0.16(+0.64%)
Jul 29, 2015 25.07 25.30 24.76 24.96 718,297 -0.25(-0.99%)
Jul 28, 2015 25.50 25.92 24.92 25.21 801,117 -0.27(-1.06%)
Jul 27, 2015 25.89 26.58 25.21 25.48 742,704 -0.70(-2.67%)
Jul 24, 2015 23.50 26.27 23.05 26.18 3,839,302 -3.35(-11.34%)
Jul 23, 2015 30.76 31.43 29.28 29.53 718,661 -1.25(-4.06%)
Jul 22, 2015 30.95 31.42 30.52 30.78 398,521 -0.47(-1.50%)
Jul 21, 2015 31.30 31.38 30.45 31.25 395,191 +0.05(+0.16%)
Jul 20, 2015 31.30 31.39 30.73 31.20 416,359 -0.16(-0.51%)
Jul 17, 2015 30.79 31.54 30.68 31.36 439,641 +0.67(+2.18%)
Jul 16, 2015 30.75 31.27 30.58 30.69 487,071 +0.23(+0.76%)
Jul 15, 2015 30.42 30.63 30.18 30.46 383,704 -0.05(-0.16%)
Jul 14, 2015 30.31 30.80 30.31 30.51 464,604 +0.12(+0.39%)
Jul 13, 2015 30.42 30.70 30.29 30.39 473,517 +0.11(+0.36%)
Jul 10, 2015 30.74 30.74 29.83 30.28 491,512 -0.03(-0.10%)
Jul 09, 2015 28.96 30.40 28.88 30.31 841,769 +1.48(+5.13%)
Jul 08, 2015 29.69 30.14 28.43 28.83 4,837,988 -1.17(-3.90%)
Jul 07, 2015 29.25 30.52 28.84 30.00 1,778,712 +2.04(+7.30%)
Jul 06, 2015 27.85 28.18 27.35 27.96 271,132 -0.07(-0.25%)
Jul 02, 2015 28.03 28.03 28.03 0 -0.59(-2.06%)
Jul 01, 2015 28.97 28.97 28.41 28.62 349,464 -0.14(-0.49%)
Jun 30, 2015 28.76 29.76 28.40 28.76 367,342 +0.45(+1.59%)
Jun 29, 2015 28.98 29.35 28.12 28.31 400,590 -0.97(-3.31%)
Jun 26, 2015 29.81 29.81 28.89 29.28 304,468 -0.38(-1.28%)
Jun 25, 2015 29.76 30.05 29.42 29.66 285,214 -0.04(-0.13%)
Jun 24, 2015 29.80 29.94 29.60 29.70 248,020 -0.18(-0.60%)
Jun 23, 2015 30.09 30.09 29.65 29.88 295,938 -0.10(-0.33%)
Jun 22, 2015 30.00 30.10 29.74 29.98 170,372 +0.22(+0.74%)
Jun 19, 2015 29.98 29.98 29.58 29.76 242,452 -0.18(-0.60%)
Jun 18, 2015 28.64 29.98 28.64 29.94 213,852 +0.95(+3.28%)
Jun 17, 2015 28.68 29.29 28.61 28.99 709,943 +0.19(+0.66%)
Jun 16, 2015 28.53 29.08 28.52 28.80 472,049 +0.15(+0.52%)
Jun 15, 2015 28.89 28.98 28.16 28.65 210,924 -0.40(-1.38%)
Jun 12, 2015 28.53 29.23 28.53 29.05 226,368 +0.43(+1.50%)
Jun 11, 2015 29.05 29.07 28.53 28.62 156,600 -0.39(-1.34%)
Jun 10, 2015 28.98 29.45 28.80 29.01 269,732 +0.26(+0.90%)
Jun 09, 2015 28.64 28.92 28.34 28.75 253,605 -0.03(-0.10%)
Jun 08, 2015 28.75 28.91 28.61 28.78 240,725 -0.07(-0.24%)
Jun 05, 2015 28.30 28.94 28.07 28.85 217,811 +0.42(+1.48%)
Jun 04, 2015 28.00 28.56 27.79 28.43 343,271 +0.46(+1.64%)
Jun 03, 2015 27.57 28.30 27.51 27.97 454,326 +0.43(+1.56%)
Jun 02, 2015 27.25 28.21 27.13 27.54 302,257 +0.10(+0.36%)
Jun 01, 2015 27.57 27.62 26.76 27.44 262,849 +0.18(+0.66%)
May 29, 2015 27.86 27.86 27.02 27.26 333,633 -0.70(-2.50%)
May 28, 2015 27.32 28.01 27.32 27.96 319,194 +0.65(+2.38%)
May 27, 2015 27.35 27.50 27.06 27.31 540,890 +0.13(+0.48%)
May 26, 2015 27.43 27.03 27.18 536,312 -0.19(-0.69%)
May 22, 2015 27.37 27.37 27.37 0 -0.05(-0.18%)
May 21, 2015 27.50 27.50 27.11 27.42 252,373 +0.01(+0.04%)
May 20, 2015 27.26 27.54 26.84 27.41 699,264 +0.13(+0.48%)
May 19, 2015 27.32 27.32 26.72 27.28 267,137 +0.00(+0.00%)
May 18, 2015 27.35 27.49 26.73 27.28 279,653 -0.06(-0.22%)
May 15, 2015 27.71 27.84 27.04 27.34 300,565 -0.38(-1.37%)
May 14, 2015 27.98 27.98 27.48 27.72 224,813 +0.02(+0.07%)
May 13, 2015 27.19 27.89 27.10 27.70 253,930 +0.37(+1.35%)
May 12, 2015 27.64 27.82 26.89 27.33 502,443 -0.40(-1.44%)
May 11, 2015 28.48 29.22 27.70 27.73 372,596 -0.69(-2.43%)
May 08, 2015 28.19 28.70 27.98 28.42 368,481 +0.65(+2.34%)
May 07, 2015 27.58 28.02 27.42 27.77 291,673 +0.00(+0.00%)
May 06, 2015 27.46 27.86 27.08 27.77 433,279 +0.42(+1.54%)
May 05, 2015 28.98 29.40 27.30 27.35 812,810 -1.83(-6.27%)
May 04, 2015 27.48 29.55 27.48 29.18 1,019,287 +1.67(+6.07%)
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.