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 (%)
Sep 30, 2009 19.74 19.91 19.25 19.25 424,792 -0.36(-1.84%)
Sep 29, 2009 20.01 20.08 19.26 19.61 534,375 -0.48(-2.39%)
Sep 28, 2009 20.20 20.40 19.96 20.09 279,549 -0.08(-0.40%)
Sep 25, 2009 20.61 20.61 20.00 20.17 208,721 -0.55(-2.65%)
Sep 24, 2009 20.98 20.98 20.45 20.72 319,696 -0.13(-0.62%)
Sep 23, 2009 21.26 21.34 20.78 20.85 254,926 -0.45(-2.11%)
Sep 22, 2009 21.81 21.85 21.26 21.30 80,921 -0.40(-1.84%)
Sep 21, 2009 21.70 21.90 21.52 21.70 205,812 -0.14(-0.64%)
Sep 18, 2009 21.39 21.84 21.14 21.84 285,436 +0.49(+2.30%)
Sep 17, 2009 20.97 21.37 20.77 21.35 139,651 +0.42(+2.01%)
Sep 16, 2009 20.26 21.01 20.12 20.93 131,777 +0.66(+3.26%)
Sep 15, 2009 20.19 20.40 19.89 20.27 64,488 -0.01(-0.05%)
Sep 14, 2009 20.05 20.36 19.73 20.28 41,710 +0.11(+0.55%)
Sep 11, 2009 20.07 20.47 19.39 20.17 179,510 +0.10(+0.50%)
Sep 10, 2009 19.70 20.20 19.36 20.07 119,803 +0.30(+1.52%)
Sep 09, 2009 19.86 20.31 19.63 19.77 219,271 -0.04(-0.20%)
Sep 08, 2009 19.59 20.04 19.50 19.81 352,636 +0.31(+1.59%)
Sep 04, 2009 18.98 19.62 18.83 19.50 118,956 +0.54(+2.85%)
Sep 03, 2009 19.39 19.44 18.78 18.96 241,189 -0.26(-1.35%)
Sep 02, 2009 19.96 20.36 19.16 19.22 333,684 -0.71(-3.56%)
Sep 01, 2009 20.74 20.92 19.93 19.93 370,173 -0.90(-4.32%)
Aug 31, 2009 21.11 21.25 20.72 20.83 145,837 -0.49(-2.30%)
Aug 28, 2009 21.53 21.86 21.22 21.32 69,679 +0.00(+0.00%)
Aug 27, 2009 21.45 21.45 20.86 21.32 140,953 -0.10(-0.47%)
Aug 26, 2009 21.46 21.59 21.27 21.42 139,189 -0.06(-0.28%)
Aug 25, 2009 21.99 22.08 21.47 21.48 83,036 -0.52(-2.36%)
Aug 24, 2009 22.48 22.48 21.79 22.00 76,885 -0.48(-2.14%)
Aug 21, 2009 21.74 23.09 21.74 22.48 306,572 +1.05(+4.90%)
Aug 20, 2009 21.62 21.70 21.07 21.43 109,521 -0.19(-0.88%)
Aug 19, 2009 21.01 22.19 20.77 21.62 173,027 +0.49(+2.32%)
Aug 18, 2009 21.12 21.50 20.55 21.13 116,145 +0.17(+0.81%)
Aug 17, 2009 21.50 21.97 20.52 20.96 365,151 -0.89(-4.07%)
Aug 14, 2009 22.00 22.50 21.47 21.85 252,103 -0.23(-1.04%)
Aug 13, 2009 22.53 22.64 21.82 22.08 244,576 -0.24(-1.08%)
Aug 12, 2009 20.81 22.56 20.81 22.32 278,482 +1.34(+6.39%)
Aug 11, 2009 21.61 21.89 20.83 20.98 208,117 -0.98(-4.46%)
Aug 10, 2009 21.93 22.04 21.63 21.96 98,427 +0.02(+0.09%)
Aug 07, 2009 20.68 21.99 19.68 21.94 726,605 +0.32(+1.48%)
Aug 06, 2009 21.28 21.94 20.99 21.62 229,453 +0.35(+1.65%)
Aug 05, 2009 21.19 21.64 20.51 21.27 207,364 +0.15(+0.71%)
Aug 04, 2009 20.78 21.49 20.68 21.12 170,251 +0.29(+1.39%)
Aug 03, 2009 22.75 22.95 20.45 20.83 231,825 -1.78(-7.87%)
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%)
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.