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, 2014 28.16 28.21 27.09 27.14 391,217 -1.04(-3.69%)
Sep 29, 2014 28.12 28.49 27.98 28.18 182,393 -0.34(-1.19%)
Sep 26, 2014 28.78 28.94 28.09 28.52 217,183 -0.21(-0.73%)
Sep 25, 2014 30.04 30.17 28.71 28.73 191,656 -1.29(-4.30%)
Sep 24, 2014 29.38 30.31 28.66 30.02 364,750 +0.80(+2.74%)
Sep 23, 2014 29.21 29.48 29.07 29.22 206,781 -0.19(-0.65%)
Sep 22, 2014 29.43 29.44 28.72 29.41 169,138 -0.24(-0.81%)
Sep 19, 2014 30.59 30.76 29.62 29.65 279,307 -0.74(-2.44%)
Sep 18, 2014 30.43 30.55 30.11 30.39 237,708 -0.01(-0.03%)
Sep 17, 2014 30.48 30.65 29.95 30.40 274,134 +0.47(+1.57%)
Sep 16, 2014 29.20 30.18 28.91 29.93 303,138 +0.61(+2.08%)
Sep 15, 2014 29.59 29.76 28.94 29.32 224,736 -0.23(-0.78%)
Sep 12, 2014 29.40 29.68 29.07 29.55 197,291 +0.05(+0.17%)
Sep 11, 2014 29.37 29.70 29.07 29.50 326,801 -0.13(-0.44%)
Sep 10, 2014 29.05 29.72 28.95 29.63 211,156 +0.61(+2.10%)
Sep 09, 2014 30.19 30.27 28.96 29.02 282,709 -1.17(-3.88%)
Sep 08, 2014 29.93 30.44 29.61 30.19 158,912 +0.21(+0.70%)
Sep 05, 2014 30.62 30.86 29.88 29.98 214,272 -0.81(-2.63%)
Sep 04, 2014 30.80 31.19 30.80 30.79 173,987 +0.15(+0.49%)
Sep 03, 2014 30.75 30.76 30.24 30.64 274,770 +0.14(+0.46%)
Sep 02, 2014 31.10 31.10 30.15 30.50 362,290 -0.67(-2.15%)
Aug 29, 2014 31.17 31.17 31.17 0 +0.93(+3.08%)
Aug 28, 2014 30.50 30.85 30.22 30.24 164,654 -0.53(-1.72%)
Aug 27, 2014 31.57 31.67 30.68 30.77 164,225 -0.84(-2.66%)
Aug 26, 2014 31.47 31.65 31.20 31.61 141,291 +0.19(+0.60%)
Aug 25, 2014 31.71 32.07 31.35 31.42 165,404 -0.10(-0.32%)
Aug 22, 2014 33.29 33.30 31.25 31.52 430,849 -1.90(-5.69%)
Aug 21, 2014 32.46 33.50 31.89 33.42 239,431 +0.91(+2.80%)
Aug 20, 2014 33.03 33.03 32.51 32.51 134,808 -0.66(-1.99%)
Aug 19, 2014 32.87 33.34 32.87 33.17 143,711 +0.28(+0.85%)
Aug 18, 2014 33.02 33.30 32.65 32.89 152,037 +0.26(+0.80%)
Aug 15, 2014 33.42 33.58 32.51 32.63 470,712 -0.53(-1.60%)
Aug 14, 2014 32.99 33.55 32.96 33.16 306,171 -0.07(-0.21%)
Aug 13, 2014 32.64 33.25 32.09 33.23 259,244 +0.73(+2.25%)
Aug 12, 2014 32.74 32.83 32.21 32.50 302,491 -0.32(-0.98%)
Aug 11, 2014 31.50 32.87 31.50 32.82 255,605 +1.47(+4.69%)
Aug 08, 2014 31.34 31.68 31.21 31.35 171,002 +0.06(+0.19%)
Aug 07, 2014 31.48 31.48 31.18 31.29 283,287 -0.01(-0.03%)
Aug 06, 2014 30.85 31.49 30.85 31.30 372,993 +0.14(+0.45%)
Aug 05, 2014 31.08 31.59 30.72 31.16 462,445 -0.04(-0.13%)
Aug 04, 2014 31.20 31.98 30.53 31.20 346,351 +0.21(+0.68%)
Aug 01, 2014 30.93 31.40 30.77 30.99 413,411 -0.14(-0.45%)
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%)
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.