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 (%)
Aug 31, 2011 19.47 19.82 18.62 19.13 537,119 +0.04(+0.21%)
Aug 30, 2011 19.54 19.54 18.71 19.09 312,702 -0.54(-2.75%)
Aug 29, 2011 18.53 19.66 18.50 19.63 487,438 +1.50(+8.27%)
Aug 26, 2011 17.18 18.25 16.56 18.13 489,374 +0.75(+4.32%)
Aug 25, 2011 17.75 17.86 17.24 17.38 335,267 -0.23(-1.31%)
Aug 24, 2011 16.76 17.70 16.71 17.61 344,567 +0.88(+5.26%)
Aug 23, 2011 16.34 16.77 15.92 16.73 835,818 +0.51(+3.14%)
Aug 22, 2011 17.54 17.54 15.55 16.22 544,694 -0.89(-5.20%)
Aug 19, 2011 16.49 17.86 16.38 17.11 767,185 +0.38(+2.27%)
Aug 18, 2011 16.51 16.90 15.63 16.73 1,022,126 -0.25(-1.50%)
Aug 17, 2011 17.86 17.98 16.91 16.98 526,598 -0.82(-4.58%)
Aug 16, 2011 17.90 18.08 17.18 17.80 612,910 -0.41(-2.25%)
Aug 15, 2011 18.21 18.54 17.96 18.21 513,522 +0.09(+0.50%)
Aug 12, 2011 18.86 18.94 17.76 18.12 510,031 -0.54(-2.89%)
Aug 11, 2011 17.14 19.19 17.03 18.66 1,676,588 +1.65(+9.70%)
Aug 10, 2011 16.60 17.82 16.27 17.01 1,068,148 +0.32(+1.92%)
Aug 09, 2011 16.02 16.75 15.28 16.69 1,386,874 +1.59(+10.53%)
Aug 08, 2011 16.35 16.79 15.03 15.10 699,044 -1.73(-10.28%)
Aug 05, 2011 16.96 17.00 15.90 16.83 1,063,065 +0.32(+1.94%)
Aug 04, 2011 17.49 17.70 16.49 16.51 1,286,131 -1.13(-6.41%)
Aug 03, 2011 17.95 18.03 17.35 17.64 691,884 -0.36(-2.00%)
Aug 02, 2011 18.34 18.77 17.91 18.00 607,277 -0.54(-2.91%)
Aug 01, 2011 19.04 19.04 18.32 18.54 1,620,978 -0.39(-2.06%)
Jul 29, 2011 15.41 19.48 14.46 18.93 3,730,256 -1.99(-9.51%)
Jul 28, 2011 22.07 22.08 20.53 20.92 1,336,311 -1.21(-5.47%)
Jul 27, 2011 22.40 22.44 21.93 22.13 539,878 -0.35(-1.56%)
Jul 26, 2011 22.31 22.67 21.98 22.48 397,722 +0.11(+0.49%)
Jul 25, 2011 22.21 22.62 22.09 22.37 257,324 -0.18(-0.80%)
Jul 22, 2011 22.75 22.95 22.17 22.55 405,649 +0.24(+1.08%)
Jul 21, 2011 22.37 22.50 22.06 22.31 234,694 +0.10(+0.45%)
Jul 20, 2011 22.20 22.35 21.85 22.21 559,891 -0.06(-0.27%)
Jul 19, 2011 21.81 22.52 21.39 22.27 237,837 +0.75(+3.49%)
Jul 18, 2011 21.95 21.95 21.44 21.52 365,638 -0.59(-2.67%)
Jul 15, 2011 21.63 22.25 21.30 22.11 569,187 +0.57(+2.65%)
Jul 14, 2011 22.16 22.39 21.48 21.54 585,993 -0.61(-2.75%)
Jul 13, 2011 22.41 22.67 22.09 22.15 333,318 -0.04(-0.18%)
Jul 12, 2011 22.80 22.80 21.94 22.19 565,537 -0.77(-3.37%)
Jul 11, 2011 24.39 24.42 22.77 22.96 683,003 -1.75(-7.06%)
Jul 08, 2011 24.87 25.09 24.35 24.71 371,801 -0.54(-2.14%)
Jul 07, 2011 24.83 25.97 24.83 25.25 533,826 +0.44(+1.77%)
Jul 06, 2011 24.64 24.94 24.43 24.81 313,726 +0.23(+0.94%)
Jul 05, 2011 25.23 25.34 24.57 24.58 677,700 -0.65(-2.58%)
Jul 01, 2011 25.39 25.54 24.68 25.23 529,049 -0.15(-0.59%)
Jun 30, 2011 25.16 25.70 25.13 25.38 341,610 +0.26(+1.04%)
Jun 29, 2011 24.83 25.44 24.52 25.12 357,471 +0.33(+1.33%)
Jun 28, 2011 24.90 25.00 24.21 24.79 272,839 -0.10(-0.40%)
Jun 27, 2011 24.58 25.00 24.30 24.89 351,350 +0.52(+2.13%)
Jun 24, 2011 24.50 25.00 23.70 24.37 367,776 -0.05(-0.20%)
Jun 23, 2011 24.43 24.46 23.80 24.42 450,312 -0.28(-1.13%)
Jun 22, 2011 24.86 24.96 23.97 24.70 585,118 +0.79(+3.30%)
Jun 21, 2011 23.31 23.94 23.04 23.91 437,098 +0.60(+2.57%)
Jun 20, 2011 23.18 23.35 22.75 23.31 322,203 -0.09(-0.38%)
Jun 17, 2011 24.03 24.46 23.03 23.40 495,428 -0.51(-2.13%)
Jun 16, 2011 23.51 24.33 23.34 23.91 341,739 +0.38(+1.61%)
Jun 15, 2011 23.14 23.68 23.09 23.53 342,246 +0.31(+1.34%)
Jun 14, 2011 23.21 23.54 23.02 23.22 432,166 +0.33(+1.44%)
Jun 13, 2011 23.07 23.51 22.75 22.89 371,650 -0.16(-0.69%)
Jun 10, 2011 23.31 23.50 22.88 23.05 485,410 -0.44(-1.87%)
Jun 09, 2011 22.97 23.72 22.89 23.49 645,354 +0.74(+3.25%)
Jun 08, 2011 22.25 22.90 22.25 22.75 655,029 +0.43(+1.93%)
Jun 07, 2011 22.87 22.97 22.04 22.32 525,518 -0.58(-2.53%)
Jun 06, 2011 22.07 23.11 22.02 22.90 764,575 +0.78(+3.53%)
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.