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 (%)
Aug 31, 2010 18.12 18.23 17.64 17.72 154,329 -0.51(-2.77%)
Aug 30, 2010 18.73 18.82 18.20 18.23 150,034 -0.57(-3.06%)
Aug 27, 2010 19.45 19.45 18.69 18.80 485,555 -0.54(-2.79%)
Aug 26, 2010 18.52 19.41 17.80 19.34 784,436 +0.92(+4.99%)
Aug 25, 2010 16.85 18.52 16.75 18.42 414,027 +1.52(+8.99%)
Aug 24, 2010 16.98 17.19 16.87 16.90 305,942 -0.30(-1.74%)
Aug 23, 2010 17.46 17.46 17.08 17.20 124,140 -0.16(-0.92%)
Aug 20, 2010 17.06 17.42 16.83 17.36 152,647 +0.30(+1.76%)
Aug 19, 2010 17.36 17.49 17.00 17.06 216,312 -0.40(-2.29%)
Aug 18, 2010 17.85 17.85 17.34 17.46 217,083 -0.38(-2.13%)
Aug 17, 2010 18.08 18.08 17.75 17.84 196,659 -0.15(-0.83%)
Aug 16, 2010 18.05 18.20 17.68 17.99 274,330 -0.21(-1.15%)
Aug 13, 2010 17.70 18.33 17.45 18.20 277,757 +0.48(+2.71%)
Aug 12, 2010 17.52 17.77 17.28 17.72 192,357 -0.05(-0.28%)
Aug 11, 2010 18.20 18.43 17.69 17.77 360,408 -0.66(-3.58%)
Aug 10, 2010 18.55 18.80 18.26 18.43 270,281 -0.34(-1.81%)
Aug 09, 2010 18.68 19.31 18.56 18.77 394,215 +0.13(+0.70%)
Aug 06, 2010 18.43 18.67 18.02 18.64 350,838 -0.08(-0.43%)
Aug 05, 2010 18.55 18.86 18.31 18.72 362,478 +0.12(+0.65%)
Aug 04, 2010 19.05 19.43 18.50 18.60 498,747 -0.39(-2.05%)
Aug 03, 2010 19.53 19.55 18.99 18.99 404,207 -0.65(-3.31%)
Aug 02, 2010 19.66 20.27 19.39 19.64 600,707 +0.15(+0.77%)
Jul 30, 2010 20.69 21.29 19.09 19.49 991,635 -1.73(-8.15%)
Jul 29, 2010 22.56 22.58 21.10 21.22 376,137 -1.26(-5.60%)
Jul 28, 2010 22.17 22.55 21.96 22.48 193,787 +0.31(+1.40%)
Jul 27, 2010 22.21 22.70 22.15 22.17 156,469 -0.01(-0.05%)
Jul 26, 2010 21.70 22.21 21.67 22.18 150,761 +0.57(+2.64%)
Jul 23, 2010 21.37 21.64 21.21 21.61 283,482 +0.11(+0.51%)
Jul 22, 2010 21.02 21.54 21.02 21.50 346,603 +0.76(+3.66%)
Jul 21, 2010 21.44 21.71 20.74 20.74 142,396 -0.58(-2.72%)
Jul 20, 2010 20.48 21.38 20.48 21.32 122,309 +0.60(+2.90%)
Jul 19, 2010 20.61 20.79 20.41 20.72 138,835 +0.20(+0.97%)
Jul 16, 2010 21.49 21.69 20.47 20.52 200,705 -1.12(-5.18%)
Jul 15, 2010 21.71 21.91 21.38 21.64 155,884 -0.04(-0.18%)
Jul 14, 2010 21.34 21.68 21.08 21.68 185,735 +0.24(+1.12%)
Jul 13, 2010 21.42 21.86 21.17 21.44 327,659 +0.30(+1.42%)
Jul 12, 2010 21.42 21.42 20.78 21.14 198,631 -0.40(-1.86%)
Jul 09, 2010 21.47 21.57 21.26 21.54 85,154 +0.08(+0.37%)
Jul 08, 2010 21.46 21.58 21.12 21.46 178,578 +0.20(+0.94%)
Jul 07, 2010 20.64 21.30 20.21 21.26 185,461 +0.72(+3.51%)
Jul 06, 2010 21.54 21.86 20.48 20.54 198,588 -0.69(-3.25%)
Jul 02, 2010 21.57 21.61 20.90 21.23 247,586 -0.28(-1.30%)
Jul 01, 2010 21.27 21.65 20.85 21.51 294,146 +0.18(+0.84%)
Jun 30, 2010 21.52 22.03 21.22 21.33 438,926 -0.18(-0.84%)
Jun 29, 2010 22.25 22.46 21.07 21.51 421,630 -1.01(-4.48%)
Jun 25, 2010 22.25 22.62 21.98 22.52 709,340 +0.40(+1.81%)
Jun 24, 2010 22.14 22.40 21.91 22.12 175,842 -0.23(-1.03%)
Jun 23, 2010 22.39 22.73 22.04 22.35 309,952 -0.13(-0.58%)
Jun 22, 2010 22.74 22.95 22.39 22.48 155,774 -0.14(-0.62%)
Jun 21, 2010 23.11 23.28 22.59 22.62 234,724 -0.20(-0.88%)
Jun 18, 2010 23.19 23.43 22.75 22.82 217,470 -0.22(-0.95%)
Jun 17, 2010 23.46 23.61 22.81 23.04 145,905 -0.24(-1.03%)
Jun 16, 2010 23.68 23.95 23.14 23.28 106,759 -0.53(-2.23%)
Jun 15, 2010 23.54 23.94 23.23 23.81 130,446 +0.71(+3.07%)
Jun 14, 2010 23.08 23.63 22.85 23.10 136,192 +0.09(+0.39%)
Jun 11, 2010 22.54 23.03 22.27 23.01 91,505 +0.28(+1.21%)
Jun 10, 2010 22.69 23.07 22.41 22.73 209,663 +0.36(+1.59%)
Jun 09, 2010 22.24 22.97 22.01 22.38 193,472 +0.34(+1.54%)
Jun 08, 2010 22.14 22.48 21.76 22.04 205,494 -0.08(-0.36%)
Jun 07, 2010 21.39 22.20 21.31 22.12 575,911 +0.71(+3.32%)
Jun 04, 2010 20.98 21.80 20.86 21.41 793,034 -0.16(-0.74%)
Jun 03, 2010 21.36 21.86 21.10 21.57 203,827 +0.14(+0.65%)
Jun 02, 2010 21.14 21.50 21.09 21.43 140,213 +0.42(+2.00%)
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.