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 (%)
Apr 29, 2011 29.55 29.81 27.28 27.71 2,158,213 -3.33(-10.73%)
Apr 28, 2011 30.95 31.08 30.40 31.04 718,206 +0.06(+0.19%)
Apr 27, 2011 31.34 31.47 30.88 30.98 246,658 -0.18(-0.58%)
Apr 26, 2011 31.39 31.39 31.02 31.16 398,415 -0.01(-0.03%)
Apr 25, 2011 31.34 31.46 30.88 31.17 423,459 +0.08(+0.24%)
Apr 21, 2011 30.92 31.24 30.76 31.09 459,704 +0.36(+1.19%)
Apr 20, 2011 30.75 31.01 30.23 30.73 400,539 +0.60(+1.99%)
Apr 19, 2011 31.64 31.64 29.57 30.13 997,415 -1.55(-4.89%)
Apr 18, 2011 32.52 32.67 31.44 31.68 362,863 -1.32(-4.00%)
Apr 15, 2011 30.97 33.29 29.52 33.00 2,216,068 -1.29(-3.76%)
Apr 14, 2011 34.44 34.53 34.04 34.29 231,515 -0.50(-1.44%)
Apr 13, 2011 34.60 35.40 34.51 34.79 188,746 +0.39(+1.13%)
Apr 12, 2011 34.81 34.98 34.21 34.40 193,188 -0.65(-1.84%)
Apr 11, 2011 35.12 35.28 34.85 35.05 223,498 -0.14(-0.41%)
Apr 08, 2011 35.38 36.19 34.93 35.19 254,616 +0.15(+0.43%)
Apr 07, 2011 35.80 35.96 34.90 35.04 469,736 -0.56(-1.57%)
Apr 06, 2011 35.17 35.72 34.44 35.60 315,175 +0.63(+1.80%)
Apr 05, 2011 35.30 35.61 34.62 34.97 669,361 -0.34(-0.96%)
Apr 04, 2011 35.64 36.33 35.15 35.31 393,309 -0.06(-0.17%)
Apr 01, 2011 35.41 35.95 34.89 35.37 606,057 +0.47(+1.35%)
Mar 31, 2011 34.82 35.02 34.12 34.90 553,468 +0.36(+1.04%)
Mar 30, 2011 34.54 34.98 34.09 34.54 530,256 +0.45(+1.32%)
Mar 29, 2011 33.35 34.38 32.81 34.09 674,033 +0.71(+2.13%)
Mar 28, 2011 35.46 36.13 33.26 33.38 695,965 -1.88(-5.33%)
Mar 25, 2011 35.21 35.48 34.62 35.26 415,176 +0.33(+0.94%)
Mar 24, 2011 35.18 35.98 34.36 34.93 562,014 -0.13(-0.37%)
Mar 23, 2011 33.72 35.36 33.66 35.06 833,097 +1.23(+3.64%)
Mar 22, 2011 33.23 34.69 32.78 33.83 986,066 +0.79(+2.39%)
Mar 21, 2011 31.16 33.37 30.46 33.04 1,119,447 +3.00(+9.99%)
Mar 18, 2011 29.91 30.20 29.00 30.04 241,068 +0.53(+1.80%)
Mar 17, 2011 30.79 30.79 29.47 29.51 163,994 -0.72(-2.38%)
Mar 16, 2011 30.30 31.58 29.60 30.23 415,382 -0.14(-0.46%)
Mar 15, 2011 29.58 30.65 29.23 30.37 225,306 -0.03(-0.10%)
Mar 14, 2011 29.60 30.61 29.55 30.40 314,042 +0.41(+1.37%)
Mar 11, 2011 29.48 30.33 29.48 29.99 173,855 +0.43(+1.45%)
Mar 10, 2011 29.95 29.95 28.66 29.56 349,238 -1.03(-3.37%)
Mar 09, 2011 30.52 31.00 30.18 30.59 221,751 +0.18(+0.59%)
Mar 08, 2011 29.04 30.85 28.49 30.41 329,084 +1.32(+4.54%)
Mar 07, 2011 29.62 29.99 28.61 29.09 332,051 -0.31(-1.05%)
Mar 04, 2011 29.43 30.26 28.99 29.40 152,965 +0.01(+0.03%)
Mar 03, 2011 29.24 30.06 29.24 29.39 218,572 +0.40(+1.38%)
Mar 02, 2011 28.39 29.26 27.87 28.99 318,316 +0.60(+2.11%)
Mar 01, 2011 29.11 29.23 28.18 28.39 494,623 -0.54(-1.87%)
Feb 28, 2011 29.29 29.50 28.38 28.93 187,865 -0.19(-0.65%)
Feb 25, 2011 28.56 29.18 28.47 29.12 258,310 +0.68(+2.39%)
Feb 24, 2011 28.23 28.57 27.70 28.44 455,469 +0.28(+0.99%)
Feb 23, 2011 29.81 29.81 28.00 28.16 375,206 -1.73(-5.79%)
Feb 22, 2011 30.55 30.60 29.68 29.89 233,595 -0.85(-2.77%)
Feb 18, 2011 31.44 32.39 29.90 30.74 795,808 -0.53(-1.69%)
Feb 17, 2011 29.91 31.49 29.90 31.27 384,312 +1.37(+4.58%)
Feb 16, 2011 29.53 30.15 29.53 29.90 480,198 +0.43(+1.46%)
Feb 15, 2011 29.42 29.62 29.25 29.47 310,047 -0.04(-0.14%)
Feb 14, 2011 29.30 29.53 28.82 29.51 273,671 +0.21(+0.72%)
Feb 11, 2011 28.40 29.40 28.06 29.30 334,970 +0.84(+2.95%)
Feb 10, 2011 28.58 29.33 28.12 28.46 443,007 -0.18(-0.63%)
Feb 09, 2011 29.10 29.15 28.25 28.64 352,463 -0.72(-2.45%)
Feb 08, 2011 29.18 29.60 28.73 29.36 232,360 +0.22(+0.75%)
Feb 07, 2011 28.75 29.38 28.41 29.14 414,335 +0.59(+2.07%)
Feb 04, 2011 26.96 28.93 26.54 28.55 1,221,745 -0.64(-2.19%)
Feb 03, 2011 28.96 29.20 27.65 29.19 581,028 +0.24(+0.83%)
Feb 02, 2011 28.83 29.27 28.54 28.95 231,371 +0.17(+0.59%)
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.