Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Software Inc (OP: CNSWF )

2,787.38 +80.29 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
Jan 30, 2015 272.00 276.75 272.00 276.00 412 +0.37(+0.13%)
Jan 29, 2015 278.00 278.00 273.58 275.63 267 -3.33(-1.19%)
Jan 28, 2015 289.88 289.88 278.96 278.96 1,678 -12.08(-4.15%)
Jan 27, 2015 287.54 291.04 287.29 291.04 177 +1.98(+0.68%)
Jan 26, 2015 283.86 289.09 283.86 289.06 1,226 +4.06(+1.43%)
Jan 23, 2015 284.70 285.00 282.00 285.00 1,675 +2.48(+0.88%)
Jan 22, 2015 279.00 282.52 276.46 282.52 2,075 +3.52(+1.26%)
Jan 21, 2015 281.99 281.99 279.00 279.00 252 -8.33(-2.90%)
Jan 20, 2015 284.31 287.33 284.31 287.33 188 +1.82(+0.64%)
Jan 16, 2015 285.51 285.51 285.51 0 +3.52(+1.25%)
Jan 15, 2015 283.25 283.25 281.76 281.99 321 -1.01(-0.36%)
Jan 14, 2015 285.46 285.75 283.00 283.00 237 -4.50(-1.57%)
Jan 13, 2015 287.50 0 +3.43(+1.21%)
Jan 12, 2015 289.25 289.25 283.95 284.07 2,471 -2.18(-0.76%)
Jan 09, 2015 294.22 295.35 286.25 286.25 144 -6.48(-2.21%)
Jan 08, 2015 289.90 292.73 289.90 292.73 4,210 +9.48(+3.35%)
Jan 07, 2015 287.20 287.35 283.25 283.25 607 +1.14(+0.41%)
Jan 06, 2015 286.65 286.75 281.00 282.11 116 -7.64(-2.64%)
Jan 05, 2015 293.29 293.29 289.75 289.75 202 +0.00(+0.00%)
Jan 02, 2015 296.54 296.54 289.75 289.75 90 -7.81(-2.63%)
Dec 31, 2014 297.56 297.56 297.56 0 -1.69(-0.56%)
Dec 30, 2014 295.88 299.25 295.88 299.25 319 +6.75(+2.31%)
Dec 29, 2014 293.85 297.28 292.50 292.50 813 +7.65(+2.69%)
Dec 26, 2014 284.00 284.85 284.00 284.85 70 -0.39(-0.14%)
Dec 24, 2014 285.24 285.24 285.24 0 +1.24(+0.44%)
Dec 23, 2014 283.90 284.00 283.90 284.00 146 +0.60(+0.21%)
Dec 22, 2014 279.94 284.50 279.94 283.40 108 +0.90(+0.32%)
Dec 19, 2014 282.35 282.50 279.22 282.50 585 -1.41(-0.50%)
Dec 18, 2014 286.75 286.75 283.91 283.91 210 +0.97(+0.34%)
Dec 17, 2014 283.01 283.01 282.94 282.94 5 -0.09(-0.03%)
Dec 16, 2014 286.40 286.40 283.03 283.03 262 -0.03(-0.01%)
Dec 15, 2014 283.00 283.06 283.00 283.06 140 -3.19(-1.11%)
Dec 12, 2014 287.50 287.50 286.25 286.25 114 -2.50(-0.87%)
Dec 11, 2014 288.02 291.01 288.02 288.75 153 +1.00(+0.35%)
Dec 10, 2014 291.25 291.25 287.75 287.75 94 -4.00(-1.37%)
Dec 09, 2014 291.50 291.75 291.50 291.75 51 +0.88(+0.30%)
Dec 08, 2014 290.87 296.26 290.87 290.87 31 -6.63(-2.23%)
Dec 05, 2014 295.00 297.50 295.00 297.50 34 +1.50(+0.51%)
Dec 04, 2014 297.48 297.48 296.00 296.00 83 +1.50(+0.51%)
Dec 03, 2014 293.56 294.50 293.25 294.50 1,309 +3.50(+1.20%)
Dec 02, 2014 291.06 291.06 290.75 291.00 98 -1.92(-0.66%)
Dec 01, 2014 293.01 293.01 291.75 292.92 128 +3.17(+1.10%)
Nov 28, 2014 291.98 291.98 289.75 289.75 29 -2.70(-0.92%)
Nov 26, 2014 292.45 292.45 292.45 0 +6.45(+2.25%)
Nov 25, 2014 286.25 286.25 286.00 286.00 81,931 +7.75(+2.79%)
Nov 24, 2014 278.29 278.29 278.25 278.25 16 -4.75(-1.68%)
Nov 21, 2014 282.88 283.00 282.88 283.00 50 -0.25(-0.09%)
Nov 20, 2014 287.55 287.55 283.25 283.25 449 -4.96(-1.72%)
Nov 19, 2014 288.64 288.64 287.74 288.21 184 -2.54(-0.87%)
Nov 18, 2014 287.05 290.75 287.05 290.75 1,521 +7.00(+2.47%)
Nov 13, 2014 283.75 283.75 283.75 0 +1.75(+0.62%)
Nov 12, 2014 281.00 282.00 281.00 282.00 376 +0.00(+0.00%)
Nov 11, 2014 279.87 282.00 279.87 282.00 34 +0.98(+0.35%)
Nov 10, 2014 281.02 281.02 281.02 281.02 10 +2.27(+0.81%)
Nov 07, 2014 276.97 278.75 276.97 278.75 1,411 +0.50(+0.18%)
Nov 06, 2014 275.04 278.25 275.04 278.25 91 +2.25(+0.82%)
Nov 05, 2014 280.17 280.17 274.52 276.00 2,506 -12.31(-4.27%)
Nov 04, 2014 273.57 288.31 273.57 288.31 1,084 +8.56(+3.06%)
Nov 03, 2014 278.82 279.75 278.82 279.75 133 -4.75(-1.67%)
Oct 31, 2014 277.80 289.72 277.80 284.50 1,524 +13.52(+4.99%)
Oct 30, 2014 269.50 270.98 269.50 270.98 74 -0.52(-0.19%)
Oct 29, 2014 273.51 273.51 271.50 271.50 1,118 -1.75(-0.64%)
Oct 28, 2014 270.00 273.25 270.00 273.25 2,790 +10.50(+4.00%)
Oct 27, 2014 263.00 263.75 263.75 262.75 12 -1.00(-0.38%)
Oct 24, 2014 265.25 266.25 263.75 263.75 114 -1.09(-0.41%)
Oct 23, 2014 261.32 265.25 261.00 264.84 186 +1.84(+0.70%)
Oct 22, 2014 263.00 266.70 262.44 263.00 191 +1.25(+0.48%)
Oct 21, 2014 253.68 263.37 252.88 261.75 477 +11.25(+4.49%)
Oct 20, 2014 245.84 250.50 245.84 250.50 22 +8.46(+3.50%)
Oct 17, 2014 245.62 245.62 242.04 242.04 79 -1.46(-0.60%)
Oct 16, 2014 239.29 243.50 239.29 243.50 9 +1.72(+0.71%)
Oct 15, 2014 241.78 241.78 83 -8.47(-3.38%)
Oct 14, 2014 249.90 250.25 249.90 250.25 244 +3.11(+1.26%)
Oct 13, 2014 247.14 247.14 247.14 247.14 22 -4.86(-1.93%)
Oct 10, 2014 255.76 255.76 248.25 252.00 1,393 -4.28(-1.67%)
Oct 09, 2014 265.12 265.12 256.28 256.28 77 -2.72(-1.05%)
Oct 08, 2014 259.40 261.25 258.99 259.00 166 -2.25(-0.86%)
Oct 07, 2014 255.40 261.25 254.83 261.25 832 +4.25(+1.65%)
Oct 06, 2014 257.80 259.46 257.00 257.00 193 +4.81(+1.91%)
Oct 03, 2014 253.51 253.51 252.00 252.19 498 -3.56(-1.39%)
Oct 02, 2014 252.30 255.75 252.12 255.75 246 +2.75(+1.09%)
Oct 01, 2014 248.47 253.00 248.47 253.00 314 +1.25(+0.50%)
Sep 30, 2014 246.75 251.75 246.75 251.75 20 +1.75(+0.70%)
Sep 29, 2014 250.00 250.00 250.00 250.00 107 +2.25(+0.91%)
Sep 26, 2014 247.47 247.75 247.47 247.75 25 +3.75(+1.54%)
Sep 25, 2014 248.75 248.75 243.80 244.00 188 -6.50(-2.59%)
Sep 24, 2014 245.75 250.75 245.50 250.50 151 +6.75(+2.77%)
Sep 23, 2014 241.00 243.75 241.00 243.75 40 +1.15(+0.47%)
Sep 22, 2014 244.22 244.22 242.44 242.60 518 -3.92(-1.59%)
Sep 19, 2014 246.91 247.00 246.52 246.52 35 -2.66(-1.07%)
Sep 18, 2014 248.52 249.18 248.25 249.18 1,698 +1.43(+0.58%)
Sep 17, 2014 247.00 247.81 247.00 247.75 211 +0.00(+0.00%)
Sep 16, 2014 247.00 248.00 246.87 247.75 108 +3.50(+1.43%)
Sep 15, 2014 245.50 245.50 244.25 244.25 13 -1.25(-0.51%)
Sep 12, 2014 246.97 246.97 245.50 245.50 206 -2.00(-0.81%)
Sep 11, 2014 245.25 247.50 245.25 247.50 69 -2.50(-1.00%)
Sep 10, 2014 250.18 246.25 250.00 387 +3.75(+1.52%)
Sep 09, 2014 246.22 246.25 246.22 246.25 67 -2.25(-0.91%)
Sep 08, 2014 249.32 249.50 247.87 248.50 110 +0.49(+0.20%)
Sep 05, 2014 248.00 248.01 248.01 29 +0.01(+0.00%)
Sep 04, 2014 249.75 249.75 248.00 248.00 175 +0.25(+0.10%)
Sep 03, 2014 248.50 249.00 247.75 247.75 261 -2.75(-1.10%)
Sep 02, 2014 247.50 252.00 247.13 250.50 191 +2.00(+0.80%)
Aug 29, 2014 248.50 248.50 248.50 0 -1.06(-0.42%)
Aug 28, 2014 250.47 250.47 249.56 249.56 600 -0.44(-0.18%)
Aug 27, 2014 250.96 250.00 250.00 1,300 +0.23(+0.09%)
Aug 26, 2014 249.78 249.78 249.77 249.77 583 -1.59(-0.63%)
Aug 22, 2014 251.36 251.36 251.36 0 +1.61(+0.64%)
Aug 21, 2014 249.67 249.75 249.67 249.75 50 +0.76(+0.30%)
Aug 20, 2014 248.62 248.99 248.62 248.99 18 -4.96(-1.95%)
Aug 19, 2014 255.83 255.83 255.83 253.95 40 -0.55(-0.22%)
Aug 18, 2014 254.50 254.50 254.50 254.50 4 +0.53(+0.21%)
Aug 15, 2014 253.89 253.89 253.97 100 +0.08(+0.03%)
Aug 14, 2014 253.89 253.89 253.89 253.89 7 +0.03(+0.01%)
Aug 11, 2014 253.86 253.86 253.86 24 +5.69(+2.29%)
Aug 07, 2014 248.18 248.18 248.18 0 -6.57(-2.58%)
Aug 04, 2014 254.75 254.75 254.75 0 -1.33(-0.52%)
Aug 01, 2014 251.80 256.08 251.80 256.08 34 +20.50(+8.70%)
Jul 31, 2014 235.57 235.57 235.57 235.57 1,000 +0.07(+0.03%)
Jul 30, 2014 234.75 236.75 234.75 235.50 4,706 +1.41(+0.60%)
Jul 29, 2014 234.09 234.09 234.09 234.09 100 -8.08(-3.34%)
Jul 25, 2014 242.17 242.17 242.17 242.17 416 -0.25(-0.10%)
Jul 23, 2014 243.75 243.75 242.41 242.41 408 -1.09(-0.45%)
Jul 18, 2014 243.50 243.50 243.50 0 -0.05(-0.02%)
Jul 17, 2014 243.55 243.55 243.55 243.55 1 +1.35(+0.56%)
Jul 15, 2014 242.20 242.20 242.20 0 -4.80(-1.94%)
Jul 14, 2014 246.81 247.00 246.81 247.00 50 +5.75(+2.38%)
Jul 11, 2014 241.24 241.25 241.24 241.25 4 -4.25(-1.73%)
Jul 08, 2014 245.50 245.50 245.50 0 -0.50(-0.20%)
Jul 07, 2014 244.50 246.82 244.50 246.00 924 -5.24(-2.08%)
Jul 03, 2014 251.24 251.24 251.24 0 +0.60(+0.24%)
Jul 02, 2014 255.25 256.00 250.64 250.64 1,280 -1.36(-0.54%)
Jul 01, 2014 253.85 253.85 252.00 252.00 24 +10.50(+4.35%)
Jun 27, 2014 241.50 241.50 241.50 600 +6.50(+2.77%)
Jun 26, 2014 235.20 235.25 235.00 235.00 615 +3.34(+1.44%)
Jun 24, 2014 231.66 231.66 231.66 32 -3.59(-1.53%)
Jun 20, 2014 235.25 235.25 235.25 0 +3.55(+1.53%)
Jun 16, 2014 231.70 231.70 231.70 0 -2.35(-1.00%)
Jun 12, 2014 234.05 234.05 234.05 0 +4.30(+1.87%)
Jun 11, 2014 229.75 229.75 229.75 229.75 164 +5.00(+2.22%)
Jun 10, 2014 224.80 224.80 224.75 224.75 23 -2.40(-1.05%)
Jun 06, 2014 227.15 227.15 227.15 227.15 25 +0.96(+0.42%)
Jun 04, 2014 226.19 226.19 226.19 226.19 0 +2.12(+0.94%)
Jun 03, 2014 224.07 224.07 224.07 224.07 46 -1.03(-0.46%)
Jun 02, 2014 223.78 225.10 223.78 225.10 17 -1.40(-0.62%)
May 29, 2014 226.50 226.50 226.50 226.50 188 +1.98(+0.88%)
May 28, 2014 224.53 224.53 224.52 224.52 9 -3.78(-1.66%)
May 27, 2014 222.93 228.30 222.93 228.30 1,210 +7.05(+3.19%)
May 22, 2014 221.25 221.25 221.25 0 +1.93(+0.88%)
May 21, 2014 219.50 219.50 219.32 219.32 978 +5.72(+2.68%)
May 20, 2014 216.31 216.54 213.60 213.60 70 -7.67(-3.47%)
May 15, 2014 221.27 221.27 221.27 0 -5.09(-2.25%)
May 14, 2014 226.22 226.36 226.22 226.36 16 +2.36(+1.05%)
May 13, 2014 223.54 224.00 223.54 224.00 1,805 -0.25(-0.11%)
May 12, 2014 223.56 224.25 222.01 224.25 447 -1.00(-0.44%)
May 08, 2014 225.25 225.25 225.25 0 +8.25(+3.80%)
May 07, 2014 217.83 217.83 217.00 217.00 84 -4.35(-1.97%)
May 06, 2014 221.51 221.51 221.35 221.35 17 -13.24(-5.65%)
May 05, 2014 237.79 237.79 234.59 234.59 65 -2.36(-0.99%)
May 02, 2014 234.85 237.50 234.85 236.95 3,441 +5.00(+2.15%)
May 01, 2014 216.49 231.96 216.25 231.96 2,712 +10.71(+4.84%)
Apr 30, 2014 224.00 224.00 217.95 221.25 2,158 -5.75(-2.53%)
Apr 29, 2014 227.02 227.02 227.00 227.00 30 -4.25(-1.84%)
Apr 28, 2014 238.52 238.52 228.90 231.25 710 -6.20(-2.61%)
Apr 25, 2014 238.51 238.51 237.45 237.45 401 -3.65(-1.51%)
Apr 24, 2014 241.00 242.24 241.00 241.10 5,641 -0.25(-0.10%)
Apr 23, 2014 239.75 241.35 239.75 241.35 334 +1.10(+0.46%)
Apr 22, 2014 245.92 245.92 240.04 240.25 166 +0.50(+0.21%)
Apr 16, 2014 239.75 239.75 239.75 0 +0.35(+0.15%)
Apr 15, 2014 240.00 240.00 239.40 239.40 150 -3.10(-1.28%)
Apr 11, 2014 242.50 242.50 242.50 242.50 0 -4.75(-1.92%)
Apr 10, 2014 251.18 251.33 246.99 247.25 27 -5.97(-2.36%)
Apr 09, 2014 251.55 253.22 251.55 253.22 52 +11.22(+4.64%)
Apr 08, 2014 242.11 242.11 242.00 242.00 20 -7.25(-2.91%)
Apr 07, 2014 253.00 253.00 246.68 249.25 182 -4.75(-1.87%)
Apr 03, 2014 254.00 254.00 254.00 0 +4.77(+1.91%)
Apr 02, 2014 248.30 249.23 248.30 249.23 100 +4.34(+1.77%)
Apr 01, 2014 245.80 246.00 244.42 244.89 203 +0.64(+0.26%)
Mar 31, 2014 241.55 244.25 241.55 244.25 1,688 +6.00(+2.52%)
Mar 28, 2014 238.94 239.89 238.25 238.25 0 +2.00(+0.85%)
Mar 26, 2014 236.25 236.25 236.25 0 +0.25(+0.11%)
Mar 25, 2014 236.97 236.97 235.86 236.00 891 +4.25(+1.83%)
Mar 24, 2014 230.58 231.75 230.58 231.75 50 -1.01(-0.43%)
Mar 21, 2014 236.00 236.00 232.76 232.76 0 -1.55(-0.66%)
Mar 20, 2014 234.58 234.58 234.31 234.31 23 -0.19(-0.08%)
Mar 19, 2014 234.53 235.88 234.41 234.50 1,551 -1.50(-0.64%)
Mar 17, 2014 236.00 236.00 236.00 236.00 0 +1.68(+0.72%)
Mar 13, 2014 234.32 234.32 234.32 0 +1.35(+0.58%)
Mar 12, 2014 233.50 233.50 232.97 232.97 65 -2.03(-0.87%)
Mar 10, 2014 235.00 235.00 235.00 0 -5.03(-2.10%)
Mar 07, 2014 225.57 242.00 225.50 240.03 0 +26.04(+12.17%)
Mar 06, 2014 211.72 214.00 211.72 214.00 30 -5.34(-2.44%)
Mar 03, 2014 219.34 219.34 219.34 0 -2.41(-1.09%)
Feb 28, 2014 219.52 221.75 219.52 221.75 0 +2.41(+1.10%)
Feb 27, 2014 219.34 219.34 219.34 219.34 2,223 +3.60(+1.67%)
Feb 26, 2014 215.74 215.74 215.74 215.74 386 +8.74(+4.22%)
Feb 25, 2014 205.17 207.00 199.84 207.00 459 -10.00(-4.61%)
Feb 24, 2014 216.81 224.47 216.81 217.00 35 -7.47(-3.33%)
Feb 19, 2014 224.47 224.47 224.47 844 -2.53(-1.12%)
Feb 18, 2014 226.63 227.00 226.63 227.00 2,912 +6.62(+3.00%)
Feb 12, 2014 220.38 220.38 220.38 0 +2.63(+1.21%)
Feb 11, 2014 214.82 217.75 214.82 217.75 376 +2.25(+1.04%)
Feb 10, 2014 216.61 216.61 215.40 215.50 141 -0.96(-0.45%)
Feb 07, 2014 216.46 216.46 216.46 216.46 0 -0.54(-0.25%)
Feb 06, 2014 218.91 219.00 216.90 217.00 107 +0.75(+0.35%)
Feb 05, 2014 215.62 216.25 215.62 216.25 1,016 +0.92(+0.43%)
Feb 04, 2014 213.01 215.33 213.01 215.33 2,686 +1.46(+0.68%)
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.