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 30, 2009 17.61 17.86 15.82 15.93 691,786 -1.62(-9.23%)
Apr 29, 2009 17.16 17.59 16.89 17.55 280,430 +0.54(+3.17%)
Apr 28, 2009 17.09 17.43 16.88 17.01 153,798 -0.14(-0.82%)
Apr 27, 2009 17.45 17.47 16.94 17.15 75,441 -0.48(-2.72%)
Apr 24, 2009 17.41 17.82 17.40 17.63 202,740 +0.28(+1.61%)
Apr 23, 2009 17.44 17.52 16.76 17.35 198,187 -0.13(-0.74%)
Apr 22, 2009 17.33 17.83 17.33 17.48 174,970 +0.09(+0.52%)
Apr 21, 2009 17.42 17.56 16.64 17.39 261,621 -0.13(-0.74%)
Apr 20, 2009 18.04 18.21 17.37 17.52 281,377 -0.84(-4.58%)
Apr 17, 2009 17.11 18.70 16.87 18.36 463,461 +1.31(+7.68%)
Apr 16, 2009 16.28 17.21 15.71 17.05 370,986 +0.80(+4.92%)
Apr 15, 2009 15.63 16.25 15.37 16.25 247,795 +0.50(+3.17%)
Apr 14, 2009 15.83 16.06 15.64 15.75 196,813 -0.30(-1.87%)
Apr 13, 2009 15.69 16.21 15.40 16.05 129,463 +0.31(+1.97%)
Apr 09, 2009 15.16 15.99 15.00 15.74 528,325 +0.76(+5.07%)
Apr 08, 2009 14.97 15.10 14.87 14.98 195,748 +0.13(+0.88%)
Apr 07, 2009 14.59 15.04 14.59 14.85 164,774 +0.08(+0.54%)
Apr 06, 2009 14.56 15.04 14.15 14.77 263,573 +0.24(+1.65%)
Apr 03, 2009 13.96 14.64 13.67 14.53 289,447 +0.59(+4.23%)
Apr 02, 2009 14.21 14.31 13.79 13.94 281,560 -0.02(-0.14%)
Apr 01, 2009 13.86 14.14 13.71 13.96 210,207 -0.03(-0.21%)
Mar 31, 2009 14.00 14.39 13.89 13.99 280,718 +0.01(+0.07%)
Mar 30, 2009 14.28 14.50 13.91 13.98 273,077 -0.69(-4.70%)
Mar 26, 2009 14.27 15.00 13.94 14.67 313,878 +0.38(+2.66%)
Mar 25, 2009 14.10 14.51 13.95 14.29 169,240 +0.26(+1.85%)
Mar 24, 2009 13.92 14.38 13.85 14.03 385,178 +0.02(+0.14%)
Mar 23, 2009 14.04 14.26 13.85 14.01 488,246 +0.19(+1.37%)
Mar 20, 2009 15.00 15.02 13.45 13.82 312,979 -1.33(-8.78%)
Mar 19, 2009 15.44 15.75 15.02 15.15 103,456 -0.23(-1.50%)
Mar 18, 2009 15.36 15.76 14.99 15.38 246,304 +0.02(+0.13%)
Mar 17, 2009 14.52 15.45 14.30 15.36 242,087 +0.88(+6.08%)
Mar 16, 2009 13.91 14.83 13.91 14.48 197,431 +0.09(+0.63%)
Mar 13, 2009 14.00 14.51 14.00 14.39 178,347 +0.47(+3.38%)
Mar 12, 2009 13.48 14.09 12.97 13.92 239,556 +0.36(+2.65%)
Mar 11, 2009 12.94 14.00 12.94 13.56 126,555 +0.24(+1.80%)
Mar 10, 2009 12.51 13.35 12.51 13.32 169,494 +0.72(+5.71%)
Mar 09, 2009 13.26 13.26 12.42 12.60 159,948 -0.71(-5.33%)
Mar 06, 2009 13.00 13.31 12.84 13.31 179,637 +0.40(+3.10%)
Mar 05, 2009 13.01 13.17 12.84 12.91 163,633 -0.29(-2.20%)
Mar 04, 2009 13.11 13.41 12.98 13.20 128,842 -0.23(-1.71%)
Mar 02, 2009 13.68 13.68 13.39 13.43 175,942 -0.38(-2.75%)
Feb 27, 2009 13.61 14.11 13.40 13.81 132,484 +0.19(+1.40%)
Feb 26, 2009 13.56 13.78 13.34 13.62 158,189 +0.12(+0.89%)
Feb 25, 2009 14.90 14.90 13.27 13.50 237,939 -1.43(-9.58%)
Feb 24, 2009 14.01 14.98 13.87 14.93 162,848 +0.93(+6.64%)
Feb 23, 2009 14.96 15.00 13.90 14.00 131,151 -0.92(-6.17%)
Feb 20, 2009 14.77 15.12 14.77 14.92 173,668 -0.06(-0.40%)
Feb 19, 2009 15.00 15.10 14.82 14.98 63,901 +0.05(+0.33%)
Feb 18, 2009 14.47 15.11 14.47 14.93 151,585 +0.48(+3.32%)
Feb 17, 2009 15.54 15.61 14.39 14.45 312,389 -1.55(-9.69%)
Feb 13, 2009 15.15 17.25 14.86 16.00 487,787 +1.04(+6.95%)
Feb 12, 2009 14.48 15.21 14.28 14.96 188,724 -0.22(-1.45%)
Feb 11, 2009 15.59 15.59 15.13 15.18 101,698 -0.34(-2.19%)
Feb 10, 2009 15.69 15.77 15.46 15.52 191,576 -0.22(-1.40%)
Feb 09, 2009 16.02 16.02 15.56 15.74 106,637 -0.37(-2.30%)
Feb 06, 2009 15.58 16.26 15.58 16.11 166,701 +0.43(+2.74%)
Feb 05, 2009 15.40 15.70 15.36 15.68 176,371 +0.25(+1.62%)
Feb 04, 2009 15.54 15.61 15.38 15.43 214,925 -0.34(-2.16%)
Feb 03, 2009 15.50 15.85 15.23 15.77 132,801 +0.35(+2.27%)
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.