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, 2011 17.07 18.15 17.07 17.29 1,448,018 -0.23(-1.31%)
Sep 29, 2011 17.07 17.99 16.88 17.52 856,428 +0.79(+4.72%)
Sep 28, 2011 17.58 17.81 16.67 16.73 456,423 -0.81(-4.62%)
Sep 27, 2011 17.45 17.84 17.06 17.54 307,145 +0.57(+3.36%)
Sep 26, 2011 16.93 17.06 16.30 16.97 160,756 +0.39(+2.35%)
Sep 23, 2011 16.37 16.60 16.14 16.58 328,011 +0.19(+1.16%)
Sep 22, 2011 16.25 16.95 16.14 16.39 530,305 -0.62(-3.64%)
Sep 21, 2011 18.30 18.60 16.84 17.01 644,989 -1.29(-7.05%)
Sep 20, 2011 18.54 18.58 18.25 18.30 348,762 -0.17(-0.92%)
Sep 19, 2011 18.44 18.77 17.85 18.47 292,629 -0.41(-2.17%)
Sep 16, 2011 18.66 18.96 18.26 18.88 401,486 +0.24(+1.29%)
Sep 15, 2011 18.81 19.13 18.46 18.64 270,033 +0.09(+0.49%)
Sep 14, 2011 17.92 18.98 17.54 18.55 458,104 +0.82(+4.62%)
Sep 13, 2011 16.53 17.74 16.51 17.73 904,430 +1.35(+8.24%)
Sep 12, 2011 16.24 16.57 15.77 16.38 403,646 -0.10(-0.61%)
Sep 09, 2011 16.99 17.47 16.35 16.48 406,504 -0.69(-4.02%)
Sep 08, 2011 18.58 19.33 16.91 17.17 452,036 -1.62(-8.62%)
Sep 07, 2011 17.60 18.89 17.41 18.79 392,662 +1.50(+8.68%)
Sep 06, 2011 16.82 17.32 16.51 17.29 193,184 -0.12(-0.69%)
Sep 02, 2011 17.88 18.11 17.20 17.41 290,965 -0.89(-4.86%)
Sep 01, 2011 19.19 19.42 18.22 18.30 401,053 -0.83(-4.34%)
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%)
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.