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 (%)
May 30, 2014 29.49 29.63 28.95 29.54 422,277 -0.03(-0.10%)
May 29, 2014 29.55 30.38 29.32 29.57 439,583 -0.13(-0.44%)
May 28, 2014 29.35 29.91 28.77 29.70 433,906 +0.24(+0.81%)
May 27, 2014 29.50 29.86 28.85 29.46 469,168 +0.08(+0.27%)
May 23, 2014 29.38 29.38 29.38 0 +0.63(+2.19%)
May 22, 2014 28.69 28.87 28.31 28.75 146,115 +0.15(+0.52%)
May 21, 2014 28.17 28.78 27.98 28.60 336,880 +0.62(+2.22%)
May 20, 2014 28.16 28.50 27.40 27.98 307,795 -0.35(-1.24%)
May 19, 2014 27.39 28.42 27.39 28.33 315,593 +0.74(+2.68%)
May 16, 2014 27.36 27.69 26.89 27.59 253,307 +0.22(+0.80%)
May 15, 2014 27.74 27.74 26.85 27.37 387,704 -0.52(-1.86%)
May 14, 2014 28.07 28.11 27.43 27.89 363,476 -0.15(-0.53%)
May 13, 2014 28.25 28.39 27.77 28.04 392,289 -0.24(-0.85%)
May 12, 2014 28.09 28.84 27.71 28.28 498,283 +0.43(+1.54%)
May 09, 2014 26.89 28.09 26.55 27.85 445,616 +0.96(+3.57%)
May 08, 2014 27.32 28.07 26.63 26.89 425,276 -0.58(-2.11%)
May 07, 2014 28.71 28.71 27.14 27.47 445,095 -1.33(-4.62%)
May 06, 2014 29.32 29.54 28.70 28.80 697,853 -0.81(-2.74%)
May 05, 2014 28.67 29.68 28.22 29.61 966,008 +0.54(+1.86%)
May 02, 2014 28.28 29.49 27.05 29.07 1,587,602 +2.85(+10.87%)
May 01, 2014 25.89 26.32 24.92 26.22 704,705 +0.36(+1.39%)
Apr 30, 2014 25.16 25.92 24.47 25.86 348,557 +0.70(+2.78%)
Apr 29, 2014 24.66 25.76 24.34 25.16 417,807 +0.64(+2.61%)
Apr 28, 2014 24.74 25.76 23.99 24.52 526,128 -0.05(-0.20%)
Apr 25, 2014 25.67 25.95 24.52 24.57 438,427 -1.34(-5.17%)
Apr 24, 2014 26.34 26.46 25.44 25.91 431,397 -0.18(-0.69%)
Apr 23, 2014 26.20 26.45 25.68 26.09 527,497 -0.19(-0.72%)
Apr 22, 2014 26.19 26.67 25.52 26.28 303,845 +0.08(+0.31%)
Apr 21, 2014 26.14 26.66 25.58 26.20 280,200 +0.11(+0.42%)
Apr 17, 2014 26.09 26.09 26.09 0 -0.17(-0.65%)
Apr 16, 2014 26.65 26.79 25.66 26.26 504,498 -0.11(-0.42%)
Apr 15, 2014 25.94 26.49 25.31 26.37 463,269 +0.55(+2.13%)
Apr 14, 2014 26.05 26.58 25.51 25.82 688,351 -0.02(-0.08%)
Apr 11, 2014 26.34 26.81 25.67 25.84 493,826 -0.69(-2.60%)
Apr 10, 2014 28.33 28.52 26.29 26.53 1,207,950 -1.69(-5.99%)
Apr 09, 2014 25.55 28.74 25.22 28.22 4,386,097 +6.30(+28.74%)
Apr 08, 2014 21.67 22.20 21.66 21.92 634,789 +0.29(+1.34%)
Apr 07, 2014 21.98 22.29 21.14 21.63 757,059 -0.56(-2.52%)
Apr 04, 2014 23.31 23.34 21.08 22.19 1,226,036 -0.96(-4.15%)
Apr 03, 2014 24.23 24.84 23.09 23.15 592,326 -1.02(-4.22%)
Apr 02, 2014 24.93 25.07 24.06 24.17 485,828 -0.75(-3.01%)
Apr 01, 2014 24.63 25.23 24.54 24.92 369,160 +0.46(+1.88%)
Mar 31, 2014 24.14 24.88 23.62 24.46 368,889 +0.54(+2.26%)
Mar 28, 2014 24.55 24.94 23.75 23.92 439,506 -0.52(-2.15%)
Mar 27, 2014 24.19 24.63 23.73 24.45 466,420 +0.16(+0.68%)
Mar 26, 2014 25.49 25.64 24.21 24.28 241,921 -0.88(-3.50%)
Mar 25, 2014 25.36 25.87 24.73 25.16 248,931 +0.01(+0.04%)
Mar 24, 2014 26.77 26.86 25.09 25.15 436,791 -1.53(-5.73%)
Mar 21, 2014 27.18 27.19 26.58 26.68 436,138 -0.48(-1.77%)
Mar 20, 2014 27.54 27.79 27.05 27.16 203,247 -0.31(-1.13%)
Mar 19, 2014 27.95 27.95 27.11 27.47 136,604 -0.36(-1.29%)
Mar 18, 2014 27.27 27.99 27.25 27.83 157,981 +0.57(+2.09%)
Mar 17, 2014 27.04 27.63 27.04 27.26 151,968 +0.46(+1.70%)
Mar 14, 2014 26.75 27.10 26.38 26.80 206,469 +0.07(+0.28%)
Mar 13, 2014 27.88 27.95 26.46 26.73 263,976 -1.09(-3.92%)
Mar 12, 2014 27.44 27.95 26.86 27.82 267,110 +0.58(+2.13%)
Mar 11, 2014 29.31 29.31 27.11 27.24 948,269 -2.11(-7.19%)
Mar 10, 2014 29.62 29.90 28.91 29.35 216,544 -0.61(-2.04%)
Mar 07, 2014 29.99 30.18 29.64 29.96 259,026 -0.02(-0.07%)
Mar 06, 2014 29.74 30.05 29.41 29.98 334,009 +0.41(+1.39%)
Mar 05, 2014 29.06 29.60 28.97 29.57 340,818 +0.52(+1.79%)
Mar 04, 2014 28.70 29.38 28.15 29.05 765,535 +1.44(+5.22%)
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.