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, 2015 24.79 23.83 24.24 314,098 -0.14(-0.57%)
Sep 29, 2015 24.05 24.51 23.70 24.38 307,875 +0.32(+1.33%)
Sep 28, 2015 24.63 24.77 23.77 24.06 376,957 -0.62(-2.51%)
Sep 25, 2015 25.27 25.42 24.52 24.68 203,700 -0.33(-1.32%)
Sep 24, 2015 24.64 25.10 24.53 25.01 297,706 +0.11(+0.44%)
Sep 23, 2015 25.47 25.47 24.76 24.90 228,402 -0.42(-1.66%)
Sep 22, 2015 25.50 25.74 25.08 25.32 309,487 -0.34(-1.33%)
Sep 21, 2015 25.72 26.12 25.25 25.66 501,213 +0.20(+0.79%)
Sep 18, 2015 25.27 26.00 25.27 25.46 377,393 -0.28(-1.09%)
Sep 17, 2015 25.50 25.98 25.30 25.74 319,439 +0.23(+0.90%)
Sep 16, 2015 25.55 25.78 25.33 25.51 210,262 -0.08(-0.31%)
Sep 15, 2015 25.15 25.66 25.15 25.59 182,959 +0.44(+1.75%)
Sep 14, 2015 26.15 26.29 24.98 25.15 301,878 -0.81(-3.12%)
Sep 11, 2015 25.84 25.99 25.27 25.96 323,032 -0.06(-0.23%)
Sep 10, 2015 24.74 26.06 24.73 26.02 317,972 +1.19(+4.79%)
Sep 09, 2015 25.54 25.54 24.79 24.83 289,304 -0.36(-1.43%)
Sep 08, 2015 24.56 25.29 24.52 25.19 215,637 +0.82(+3.36%)
Sep 04, 2015 24.37 24.37 24.37 0 -0.20(-0.81%)
Sep 03, 2015 24.15 24.93 24.15 24.57 216,556 +0.31(+1.28%)
Sep 02, 2015 24.26 24.47 23.91 24.26 259,893 +0.31(+1.29%)
Sep 01, 2015 24.21 24.70 23.87 23.95 273,956 -0.81(-3.27%)
Aug 31, 2015 25.02 25.25 24.73 24.76 235,908 -0.28(-1.12%)
Aug 28, 2015 24.40 25.08 24.30 25.04 271,068 +0.64(+2.62%)
Aug 27, 2015 24.28 24.61 23.87 24.40 268,249 +0.23(+0.95%)
Aug 26, 2015 24.08 24.20 23.41 24.17 340,441 +0.38(+1.60%)
Aug 25, 2015 24.61 24.61 23.74 23.79 669,385 +0.01(+0.04%)
Aug 24, 2015 23.42 24.16 22.75 23.78 611,573 -0.49(-2.02%)
Aug 21, 2015 23.41 24.50 23.34 24.27 437,182 +0.50(+2.10%)
Aug 20, 2015 24.36 23.77 23.77 421,288 -0.43(-1.78%)
Aug 19, 2015 24.47 24.62 24.07 24.20 311,417 -0.36(-1.47%)
Aug 18, 2015 24.63 24.73 24.27 24.56 333,922 -0.14(-0.57%)
Aug 17, 2015 24.52 24.79 24.32 24.70 223,466 +0.03(+0.12%)
Aug 14, 2015 24.48 24.71 24.05 24.67 250,462 +0.27(+1.11%)
Aug 13, 2015 24.48 24.73 23.64 24.40 344,438 +0.04(+0.16%)
Aug 12, 2015 23.91 24.58 23.75 24.36 656,744 +0.36(+1.50%)
Aug 11, 2015 24.66 24.80 23.74 24.00 1,578,411 -0.75(-3.03%)
Aug 10, 2015 25.31 25.51 24.74 24.75 474,149 -0.29(-1.16%)
Aug 07, 2015 24.90 25.43 24.89 25.04 471,854 +0.14(+0.56%)
Aug 06, 2015 25.47 25.53 24.78 24.90 318,971 -0.60(-2.35%)
Aug 05, 2015 25.03 25.75 24.77 25.50 440,433 +0.14(+0.55%)
Aug 04, 2015 25.25 25.67 25.15 25.36 520,234 +0.10(+0.40%)
Aug 03, 2015 25.94 25.94 25.06 25.26 285,695 -0.58(-2.24%)
Jul 31, 2015 25.23 26.64 25.22 25.84 538,966 +0.72(+2.87%)
Jul 30, 2015 25.00 25.34 24.65 25.12 607,267 +0.16(+0.64%)
Jul 29, 2015 25.07 25.30 24.76 24.96 718,297 -0.25(-0.99%)
Jul 28, 2015 25.50 25.92 24.92 25.21 801,117 -0.27(-1.06%)
Jul 27, 2015 25.89 26.58 25.21 25.48 742,704 -0.70(-2.67%)
Jul 24, 2015 23.50 26.27 23.05 26.18 3,839,302 -3.35(-11.34%)
Jul 23, 2015 30.76 31.43 29.28 29.53 718,661 -1.25(-4.06%)
Jul 22, 2015 30.95 31.42 30.52 30.78 398,521 -0.47(-1.50%)
Jul 21, 2015 31.30 31.38 30.45 31.25 395,191 +0.05(+0.16%)
Jul 20, 2015 31.30 31.39 30.73 31.20 416,359 -0.16(-0.51%)
Jul 17, 2015 30.79 31.54 30.68 31.36 439,641 +0.67(+2.18%)
Jul 16, 2015 30.75 31.27 30.58 30.69 487,071 +0.23(+0.76%)
Jul 15, 2015 30.42 30.63 30.18 30.46 383,704 -0.05(-0.16%)
Jul 14, 2015 30.31 30.80 30.31 30.51 464,604 +0.12(+0.39%)
Jul 13, 2015 30.42 30.70 30.29 30.39 473,517 +0.11(+0.36%)
Jul 10, 2015 30.74 30.74 29.83 30.28 491,512 -0.03(-0.10%)
Jul 09, 2015 28.96 30.40 28.88 30.31 841,769 +1.48(+5.13%)
Jul 08, 2015 29.69 30.14 28.43 28.83 4,837,988 -1.17(-3.90%)
Jul 07, 2015 29.25 30.52 28.84 30.00 1,778,712 +2.04(+7.30%)
Jul 06, 2015 27.85 28.18 27.35 27.96 271,132 -0.07(-0.25%)
Jul 02, 2015 28.03 28.03 28.03 0 -0.59(-2.06%)
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.