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 31, 2012 20.18 20.37 19.35 20.25 480,159 +0.06(+0.30%)
May 30, 2012 20.60 20.64 20.04 20.19 504,871 -0.52(-2.51%)
May 29, 2012 20.66 21.03 20.17 20.71 423,224 +0.13(+0.63%)
May 25, 2012 20.50 20.90 20.48 20.58 165,907 +0.12(+0.59%)
May 24, 2012 20.61 20.93 20.14 20.46 227,597 -0.04(-0.20%)
May 23, 2012 20.75 20.87 20.06 20.50 774,064 -0.51(-2.43%)
May 22, 2012 21.43 21.64 20.90 21.01 394,813 -0.49(-2.28%)
May 21, 2012 20.73 21.74 20.53 21.50 562,591 +0.94(+4.57%)
May 18, 2012 21.40 21.45 20.46 20.56 457,826 -0.85(-3.97%)
May 17, 2012 21.84 22.02 21.40 21.41 551,574 -0.49(-2.24%)
May 16, 2012 22.37 22.50 21.79 21.90 465,006 -0.46(-2.06%)
May 15, 2012 22.23 22.78 22.14 22.36 186,664 +0.07(+0.31%)
May 14, 2012 22.32 22.67 22.08 22.29 486,774 -0.31(-1.37%)
May 11, 2012 22.07 22.74 21.92 22.60 296,687 +0.29(+1.30%)
May 10, 2012 22.28 22.50 21.84 22.31 329,769 +0.26(+1.18%)
May 09, 2012 22.03 22.24 21.49 22.05 427,357 -0.28(-1.25%)
May 08, 2012 22.79 22.98 21.86 22.33 292,667 -0.68(-2.96%)
May 07, 2012 22.87 23.44 22.85 23.01 699,079 +0.04(+0.17%)
May 04, 2012 23.15 23.50 22.60 22.97 945,003 +0.57(+2.54%)
May 03, 2012 22.65 23.05 21.95 22.40 796,778 -0.21(-0.93%)
May 02, 2012 23.15 23.15 21.96 22.61 2,043,126 -0.91(-3.87%)
May 01, 2012 24.17 24.28 23.44 23.52 839,730 -0.65(-2.69%)
Apr 30, 2012 24.70 25.30 24.11 24.17 851,842 -0.81(-3.24%)
Apr 27, 2012 23.85 25.90 23.50 24.98 2,209,049 -3.53(-12.38%)
Apr 26, 2012 27.62 29.12 27.62 28.51 745,893 +0.89(+3.22%)
Apr 25, 2012 28.30 28.30 26.90 27.62 1,018,737 -0.34(-1.22%)
Apr 24, 2012 28.53 29.46 27.68 27.96 503,749 -0.65(-2.27%)
Apr 23, 2012 28.45 29.11 27.80 28.61 302,194 -0.32(-1.11%)
Apr 20, 2012 29.46 29.48 28.71 28.93 264,398 -0.05(-0.17%)
Apr 19, 2012 30.38 30.62 28.94 28.98 405,542 -1.43(-4.70%)
Apr 18, 2012 30.07 30.49 29.89 30.41 243,330 +0.11(+0.36%)
Apr 17, 2012 30.69 30.88 30.04 30.30 578,108 -0.08(-0.26%)
Apr 16, 2012 29.96 30.86 29.60 30.38 509,284 +0.67(+2.26%)
Apr 13, 2012 29.15 30.30 28.89 29.71 412,321 +0.53(+1.82%)
Apr 12, 2012 28.15 29.21 28.15 29.18 218,900 +0.92(+3.26%)
Apr 11, 2012 27.80 28.28 27.76 28.26 203,606 +0.78(+2.84%)
Apr 10, 2012 28.09 28.18 27.33 27.48 413,216 -0.73(-2.59%)
Apr 09, 2012 28.36 28.41 27.94 28.21 240,585 -0.70(-2.42%)
Apr 05, 2012 29.03 29.25 28.54 28.91 285,231 -0.34(-1.16%)
Apr 04, 2012 29.68 29.68 28.98 29.25 265,361 -0.69(-2.30%)
Apr 03, 2012 30.17 30.24 29.75 29.94 346,145 -0.36(-1.19%)
Apr 02, 2012 29.80 30.38 29.73 30.30 255,998 +0.51(+1.71%)
Mar 30, 2012 30.04 30.04 29.73 29.79 298,993 -0.02(-0.07%)
Mar 29, 2012 29.64 29.88 29.61 29.81 225,747 -0.15(-0.50%)
Mar 28, 2012 30.13 30.14 29.60 29.96 311,672 -0.21(-0.70%)
Mar 27, 2012 29.89 30.53 29.82 30.17 360,408 +0.36(+1.21%)
Mar 26, 2012 29.21 29.94 29.21 29.81 270,147 +0.89(+3.08%)
Mar 23, 2012 28.79 29.06 28.28 28.92 295,499 +0.20(+0.70%)
Mar 22, 2012 28.50 29.03 28.23 28.72 263,116 +0.05(+0.17%)
Mar 21, 2012 28.26 29.01 28.15 28.67 392,532 +0.46(+1.63%)
Mar 20, 2012 29.19 29.22 28.05 28.21 434,957 -1.00(-3.42%)
Mar 19, 2012 29.12 29.61 28.95 29.21 327,946 +0.09(+0.29%)
Mar 16, 2012 28.87 29.18 28.40 29.12 302,124 +0.12(+0.43%)
Mar 15, 2012 28.86 29.28 28.43 29.00 191,201 +0.13(+0.45%)
Mar 14, 2012 29.64 29.64 28.33 28.87 310,577 -0.74(-2.50%)
Mar 13, 2012 29.21 29.63 28.93 29.61 188,286 +0.62(+2.14%)
Mar 12, 2012 29.83 30.00 28.67 28.99 252,479 -0.83(-2.78%)
Mar 09, 2012 30.10 30.63 29.59 29.82 412,505 -0.63(-2.07%)
Mar 08, 2012 29.14 30.63 28.98 30.45 551,566 +1.38(+4.75%)
Mar 07, 2012 28.86 29.47 28.86 29.07 393,573 +0.31(+1.08%)
Mar 06, 2012 28.85 29.12 28.36 28.76 711,521 -0.30(-1.03%)
Mar 05, 2012 28.43 29.09 27.63 29.06 577,806 +0.27(+0.94%)
Mar 02, 2012 30.00 30.89 28.72 28.79 721,500 -1.21(-4.03%)
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.