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

Constellation Software Inc (OP: CNSWF )

2,720.00 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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 (%)
Oct 31, 2016 451.68 469.63 451.68 469.01 1,386 +17.33(+3.84%)
Oct 28, 2016 448.15 451.68 446.97 451.68 1,645 +5.03(+1.13%)
Oct 27, 2016 448.37 448.71 445.15 446.65 53 +5.21(+1.18%)
Oct 26, 2016 436.32 443.28 436.32 441.44 1,084 +1.74(+0.39%)
Oct 25, 2016 446.05 446.64 435.25 439.70 489 +0.09(+0.02%)
Oct 24, 2016 434.11 439.75 434.11 439.61 125 -2.44(-0.55%)
Oct 21, 2016 441.85 442.71 441.72 442.05 102 -3.96(-0.89%)
Oct 20, 2016 445.07 446.08 444.99 446.01 500 -3.97(-0.88%)
Oct 19, 2016 450.13 450.13 448.62 449.98 377 +3.31(+0.74%)
Oct 18, 2016 448.68 451.07 446.66 446.66 253 +0.23(+0.05%)
Oct 17, 2016 447.89 447.89 445.66 446.43 275 +5.15(+1.17%)
Oct 14, 2016 448.56 448.56 441.28 441.28 654 -2.29(-0.52%)
Oct 13, 2016 442.56 443.57 441.79 443.57 405 -0.99(-0.22%)
Oct 12, 2016 445.30 445.40 444.56 444.56 2,078 -1.19(-0.27%)
Oct 11, 2016 447.02 447.02 445.71 445.75 1,118 -0.02(-0.00%)
Oct 07, 2016 445.77 445.77 445.77 0 -5.93(-1.31%)
Oct 06, 2016 454.76 454.80 451.70 451.70 80 -9.54(-2.07%)
Oct 05, 2016 459.82 462.82 459.36 461.24 1,117 -3.41(-0.73%)
Oct 04, 2016 464.68 464.72 464.61 464.65 8 +3.45(+0.75%)
Oct 03, 2016 449.22 461.20 449.22 461.20 113 +9.23(+2.04%)
Sep 30, 2016 453.29 453.43 451.81 451.97 103 +3.93(+0.88%)
Sep 29, 2016 454.08 454.08 448.04 448.04 94 -5.13(-1.13%)
Sep 28, 2016 449.98 453.17 448.56 453.17 471 +4.10(+0.91%)
Sep 27, 2016 442.76 449.07 442.72 449.07 6 +2.57(+0.58%)
Sep 26, 2016 447.55 447.59 446.50 446.50 42 -1.65(-0.37%)
Sep 23, 2016 452.35 452.39 446.84 448.15 35 -4.60(-1.02%)
Sep 22, 2016 451.12 452.75 450.32 452.75 52 +6.54(+1.47%)
Sep 21, 2016 443.44 446.21 443.44 446.21 115 +4.18(+0.95%)
Sep 20, 2016 436.15 442.03 436.15 442.03 22 +9.19(+2.12%)
Sep 19, 2016 433.26 433.26 430.11 432.84 1,388 +5.45(+1.28%)
Sep 16, 2016 418.50 427.44 418.50 427.39 447 -1.04(-0.24%)
Sep 15, 2016 423.13 429.65 423.13 428.43 492 +6.21(+1.47%)
Sep 14, 2016 416.10 422.60 416.10 422.22 68 +6.22(+1.50%)
Sep 13, 2016 417.06 420.03 414.04 416.00 501 -8.98(-2.11%)
Sep 12, 2016 422.20 426.70 422.06 424.98 25 +1.97(+0.46%)
Sep 09, 2016 428.96 429.00 421.02 423.01 1,080 -11.67(-2.68%)
Sep 08, 2016 429.94 436.31 429.94 434.68 359 +1.56(+0.36%)
Sep 07, 2016 439.56 439.56 433.12 433.12 113 -9.51(-2.15%)
Sep 06, 2016 448.14 448.14 442.53 442.63 214 -3.92(-0.88%)
Sep 02, 2016 446.55 446.55 446.55 0 +6.28(+1.43%)
Sep 01, 2016 435.61 440.27 435.61 440.27 526 +6.31(+1.45%)
Aug 31, 2016 430.06 434.00 430.06 433.96 428 +4.05(+0.94%)
Aug 29, 2016 429.91 429.91 429.91 0 +0.39(+0.09%)
Aug 26, 2016 432.95 435.00 429.27 429.52 136 +0.09(+0.02%)
Aug 25, 2016 425.60 430.92 425.56 429.43 644 -0.96(-0.22%)
Aug 24, 2016 426.94 432.37 426.94 430.39 155 +3.12(+0.73%)
Aug 23, 2016 422.68 430.87 422.68 427.27 973 +7.93(+1.89%)
Aug 22, 2016 413.27 419.34 413.27 419.34 66 +0.97(+0.23%)
Aug 19, 2016 414.06 418.37 412.68 418.37 272 -1.87(-0.44%)
Aug 18, 2016 418.18 420.28 418.18 420.24 283 +2.17(+0.52%)
Aug 17, 2016 417.18 418.07 412.29 418.07 1,693 -1.99(-0.47%)
Aug 16, 2016 418.00 421.17 418.00 420.06 109 -1.60(-0.38%)
Aug 15, 2016 414.34 421.66 414.31 421.66 611 +4.45(+1.07%)
Aug 12, 2016 418.05 423.95 415.43 417.21 730 -1.59(-0.38%)
Aug 11, 2016 420.61 422.91 418.80 418.80 250 +0.98(+0.23%)
Aug 10, 2016 420.47 420.47 416.00 417.82 211 -1.02(-0.24%)
Aug 09, 2016 417.76 418.84 416.93 418.84 192 +0.49(+0.12%)
Aug 08, 2016 412.41 418.39 412.41 418.35 307 +5.51(+1.33%)
Aug 05, 2016 398.57 412.99 398.52 412.84 235 +10.91(+2.71%)
Aug 04, 2016 397.24 401.99 397.20 401.93 106 +1.93(+0.48%)
Aug 03, 2016 399.63 401.26 398.99 400.00 404 -2.73(-0.68%)
Aug 02, 2016 407.51 407.83 399.48 402.73 184 -2.84(-0.70%)
Aug 01, 2016 407.05 407.09 405.57 405.57 1,858 -2.43(-0.60%)
Jul 29, 2016 405.68 408.00 405.00 408.00 1,702 +7.43(+1.85%)
Jul 28, 2016 399.31 400.57 398.64 400.57 89 +8.69(+2.22%)
Jul 27, 2016 392.80 392.84 391.27 391.88 505 +3.00(+0.77%)
Jul 26, 2016 388.74 390.42 387.94 388.88 348 -1.04(-0.27%)
Jul 25, 2016 388.96 391.29 387.44 389.92 1,901 +3.13(+0.81%)
Jul 22, 2016 393.10 393.10 386.79 386.79 1,051 -5.71(-1.46%)
Jul 21, 2016 397.80 398.12 392.50 392.50 18 -5.96(-1.50%)
Jul 20, 2016 394.05 398.89 394.05 398.46 212 +9.59(+2.47%)
Jul 19, 2016 391.36 391.40 388.87 388.87 59 -3.13(-0.80%)
Jul 18, 2016 385.63 392.00 385.63 392.00 383 +5.55(+1.44%)
Jul 15, 2016 387.18 389.12 386.45 386.45 1,214 -3.74(-0.96%)
Jul 14, 2016 388.99 392.85 386.77 390.19 461 +4.44(+1.15%)
Jul 13, 2016 389.58 389.58 385.75 385.75 162 -7.69(-1.96%)
Jul 12, 2016 390.14 394.02 390.14 393.44 671 +9.43(+2.46%)
Jul 11, 2016 383.93 387.15 382.75 384.01 319 +0.04(+0.01%)
Jul 08, 2016 385.15 385.68 383.97 383.97 727 +0.75(+0.20%)
Jul 07, 2016 386.11 386.94 382.19 383.22 217 -3.49(-0.90%)
Jul 05, 2016 391.77 391.77 386.68 386.71 266 -3.46(-0.89%)
Jul 01, 2016 390.17 390.17 390.17 0 +2.06(+0.53%)
Jun 30, 2016 390.50 393.12 385.24 388.11 282 -0.99(-0.25%)
Jun 29, 2016 383.12 389.10 383.08 389.10 130 +5.98(+1.56%)
Jun 28, 2016 385.00 385.30 379.87 383.12 283 +0.70(+0.18%)
Jun 27, 2016 385.00 385.64 381.03 382.41 986 -3.59(-0.93%)
Jun 24, 2016 384.12 392.93 378.54 386.00 595 -11.52(-2.90%)
Jun 23, 2016 399.20 399.20 397.52 397.52 385 -4.13(-1.03%)
Jun 22, 2016 400.21 401.65 400.21 401.65 153 +5.05(+1.27%)
Jun 21, 2016 396.39 397.90 396.39 396.60 304 -0.90(-0.23%)
Jun 20, 2016 398.94 398.94 396.42 397.50 63 +1.33(+0.34%)
Jun 17, 2016 397.25 397.25 395.46 396.17 86 -0.38(-0.10%)
Jun 16, 2016 393.65 396.55 391.15 396.55 81 -5.17(-1.29%)
Jun 15, 2016 396.26 401.72 394.11 401.72 336 -1.28(-0.32%)
Jun 14, 2016 404.18 404.18 401.11 403.00 246 -2.82(-0.69%)
Jun 13, 2016 415.15 415.19 405.82 405.82 396 -7.77(-1.88%)
Jun 10, 2016 416.00 416.00 413.00 413.59 535 -5.50(-1.31%)
Jun 09, 2016 420.00 420.21 416.18 419.09 1,281 -1.33(-0.32%)
Jun 08, 2016 425.78 425.78 416.97 420.42 295 -3.11(-0.73%)
Jun 07, 2016 418.57 423.54 418.57 423.54 166 +1.51(+0.36%)
Jun 06, 2016 411.85 422.60 411.78 422.03 210 +12.01(+2.93%)
Jun 03, 2016 415.56 415.60 406.78 410.02 94 -4.84(-1.17%)
Jun 02, 2016 413.00 414.86 413.00 414.86 515 +7.59(+1.86%)
Jun 01, 2016 407.89 407.89 405.44 407.27 54 +2.26(+0.56%)
May 31, 2016 398.87 406.45 398.83 405.00 2,691 -0.64(-0.16%)
May 27, 2016 405.65 405.65 405.65 0 +5.09(+1.27%)
May 26, 2016 397.74 401.18 397.74 400.56 189 +4.17(+1.05%)
May 25, 2016 388.72 397.67 388.72 396.39 119 +8.74(+2.26%)
May 24, 2016 396.63 404.04 386.01 387.65 2,861 -12.35(-3.09%)
May 23, 2016 395.00 401.63 396.38 400.00 118 -0.07(-0.02%)
May 20, 2016 393.44 400.07 393.44 400.07 67 +1.87(+0.47%)
May 19, 2016 388.41 398.50 385.40 398.20 32 +10.69(+2.76%)
May 18, 2016 386.90 393.51 386.90 387.50 594 -2.94(-0.75%)
May 17, 2016 391.15 392.55 388.22 390.44 511 -0.65(-0.17%)
May 16, 2016 388.36 395.00 388.34 391.09 872 +1.28(+0.33%)
May 13, 2016 396.00 396.00 389.82 389.82 52 -5.58(-1.41%)
May 12, 2016 395.50 395.50 395.36 395.40 21 -2.43(-0.61%)
May 11, 2016 395.62 400.17 395.62 397.83 350 +4.48(+1.14%)
May 10, 2016 389.47 393.35 389.00 393.35 236 +13.42(+3.53%)
May 09, 2016 380.72 382.20 379.93 379.93 1,752 -1.83(-0.48%)
May 06, 2016 383.63 383.94 381.75 381.75 1,775 -2.83(-0.74%)
May 05, 2016 383.42 387.09 383.42 384.58 892 -0.95(-0.25%)
May 04, 2016 384.18 385.53 383.52 385.53 492 -5.07(-1.30%)
May 03, 2016 395.00 395.00 389.17 390.60 223 -5.30(-1.34%)
May 02, 2016 385.56 395.94 385.56 395.90 2,168 +4.97(+1.27%)
Apr 29, 2016 392.45 392.45 389.55 390.93 82 +0.77(+0.20%)
Apr 28, 2016 373.39 396.76 369.63 390.16 1,519 -19.19(-4.69%)
Apr 27, 2016 404.65 409.95 404.65 409.36 48 -1.11(-0.27%)
Apr 26, 2016 413.47 413.47 409.97 410.46 484 -1.54(-0.37%)
Apr 25, 2016 411.25 416.25 411.25 412.00 177 -3.26(-0.79%)
Apr 22, 2016 416.39 417.27 410.62 415.26 327 -0.74(-0.18%)
Apr 21, 2016 419.21 419.21 414.73 416.00 1,914 -5.42(-1.29%)
Apr 20, 2016 419.39 423.21 417.66 421.42 441 +1.41(+0.34%)
Apr 19, 2016 420.00 424.38 420.00 420.01 218 -0.20(-0.05%)
Apr 18, 2016 416.56 422.96 413.53 420.21 433 +2.21(+0.53%)
Apr 15, 2016 421.19 421.20 417.75 418.00 1,058 +2.34(+0.56%)
Apr 14, 2016 413.45 423.08 413.41 415.66 1,112 -8.17(-1.93%)
Apr 13, 2016 415.99 423.85 415.99 423.83 1,482 +7.45(+1.79%)
Apr 12, 2016 410.10 416.38 410.10 416.38 226 +12.33(+3.05%)
Apr 11, 2016 398.88 407.41 398.79 404.05 178 -3.84(-0.94%)
Apr 08, 2016 407.07 410.81 404.96 407.89 1,562 +16.64(+4.25%)
Apr 07, 2016 401.96 402.25 387.50 391.25 570 -17.42(-4.26%)
Apr 06, 2016 412.72 414.99 408.67 408.67 167 -0.42(-0.10%)
Apr 05, 2016 407.20 409.27 407.20 409.09 122 -2.19(-0.53%)
Apr 04, 2016 418.41 420.00 409.93 411.28 575 -5.72(-1.37%)
Apr 01, 2016 411.46 417.00 411.46 417.00 406 +7.31(+1.78%)
Mar 31, 2016 418.40 418.40 409.69 409.69 647 -5.31(-1.28%)
Mar 30, 2016 416.46 417.75 413.47 415.00 495 +0.00(+0.00%)
Mar 29, 2016 400.29 415.00 400.29 415.00 184 +15.30(+3.83%)
Mar 28, 2016 402.22 402.22 396.98 399.70 70 +2.55(+0.64%)
Mar 24, 2016 397.15 397.15 397.15 0 +9.57(+2.47%)
Mar 23, 2016 384.93 392.82 384.93 387.58 307 -9.11(-2.30%)
Mar 22, 2016 388.52 397.99 388.52 396.69 3,794 +6.08(+1.56%)
Mar 21, 2016 385.00 390.62 385.00 390.61 68 -0.16(-0.04%)
Mar 18, 2016 399.45 399.45 390.73 390.77 2,504 -9.70(-2.42%)
Mar 17, 2016 392.19 400.47 392.15 400.47 46 +12.02(+3.09%)
Mar 16, 2016 379.26 390.53 378.02 388.45 184 +6.41(+1.68%)
Mar 15, 2016 381.93 382.14 381.60 382.04 106 -2.41(-0.63%)
Mar 14, 2016 385.39 386.65 383.08 384.45 594 -4.68(-1.20%)
Mar 11, 2016 387.44 389.82 387.40 389.13 199 +7.48(+1.96%)
Mar 10, 2016 389.58 389.58 380.97 381.65 241 -7.00(-1.80%)
Mar 09, 2016 384.00 390.84 384.00 388.65 483 +1.03(+0.27%)
Mar 08, 2016 392.39 392.39 386.85 387.62 103 -13.52(-3.37%)
Mar 07, 2016 395.22 401.14 393.00 401.14 53 +0.06(+0.01%)
Mar 04, 2016 409.76 409.78 401.08 401.08 219 -16.64(-3.98%)
Mar 03, 2016 412.76 418.25 412.73 417.72 490 +9.46(+2.32%)
Mar 02, 2016 425.36 425.36 408.00 408.26 312 -17.40(-4.09%)
Mar 01, 2016 417.26 432.72 417.26 425.66 602 +12.52(+3.03%)
Feb 29, 2016 413.79 413.79 409.27 413.14 421 +0.62(+0.15%)
Feb 26, 2016 409.15 413.24 409.15 412.52 493 +5.12(+1.26%)
Feb 25, 2016 403.34 407.40 401.69 407.40 738 +1.08(+0.27%)
Feb 24, 2016 384.89 406.32 384.89 406.32 5,749 +10.09(+2.55%)
Feb 23, 2016 392.00 399.64 392.00 396.23 433 +7.86(+2.02%)
Feb 22, 2016 387.45 389.50 386.71 388.37 2,685 +13.25(+3.53%)
Feb 19, 2016 371.60 375.12 367.55 375.12 221 -2.13(-0.56%)
Feb 18, 2016 388.00 392.00 377.25 377.25 354 +4.48(+1.20%)
Feb 17, 2016 373.19 373.20 371.54 372.77 99 +13.93(+3.88%)
Feb 16, 2016 349.61 358.89 345.57 358.84 149 +12.60(+3.64%)
Feb 12, 2016 346.24 346.24 346.24 0 +8.25(+2.44%)
Feb 11, 2016 338.54 341.10 329.71 337.99 188 -3.26(-0.96%)
Feb 10, 2016 345.78 345.78 341.21 341.25 59 +1.00(+0.29%)
Feb 09, 2016 319.15 340.25 319.15 340.25 3,292 +21.59(+6.78%)
Feb 08, 2016 315.64 318.75 313.00 318.66 1,852 -4.69(-1.45%)
Feb 05, 2016 335.00 335.00 319.00 323.35 405 -14.65(-4.34%)
Feb 04, 2016 351.46 351.46 338.00 338.00 667 -9.62(-2.77%)
Feb 03, 2016 348.05 348.69 347.42 347.62 371 -3.08(-0.88%)
Feb 02, 2016 358.00 359.21 349.00 350.70 166 -19.30(-5.22%)
Feb 01, 2016 364.96 370.00 364.96 370.00 99 +13.50(+3.79%)
Jan 29, 2016 354.76 357.84 354.76 356.50 250 +10.25(+2.96%)
Jan 28, 2016 355.33 355.37 335.00 346.25 116 -8.30(-2.34%)
Jan 27, 2016 357.79 361.25 354.55 354.55 156 -12.45(-3.39%)
Jan 26, 2016 361.78 369.96 361.50 367.00 46 +7.25(+2.02%)
Jan 25, 2016 363.25 363.50 359.71 359.75 1,004 -0.38(-0.11%)
Jan 22, 2016 365.21 372.35 359.99 360.13 393 +3.13(+0.88%)
Jan 21, 2016 360.91 362.21 354.25 357.00 424 +5.18(+1.47%)
Jan 20, 2016 337.53 352.25 336.25 351.82 371 +9.07(+2.65%)
Jan 19, 2016 345.05 351.21 341.25 342.75 1,707 -13.37(-3.76%)
Jan 15, 2016 356.12 356.12 356.12 0 -9.33(-2.55%)
Jan 14, 2016 359.50 368.50 358.00 365.45 236 +7.20(+2.01%)
Jan 13, 2016 371.54 371.54 355.96 358.25 4,810 -6.00(-1.65%)
Jan 12, 2016 359.43 364.25 359.43 364.25 148 +5.85(+1.63%)
Jan 11, 2016 366.05 366.37 358.40 358.40 818 -17.35(-4.62%)
Jan 08, 2016 372.21 378.70 372.21 375.75 1,096 +10.75(+2.95%)
Jan 07, 2016 382.50 382.50 359.74 365.00 1,085 -21.41(-5.54%)
Jan 06, 2016 389.00 391.00 386.41 386.41 122 -10.19(-2.57%)
Jan 05, 2016 401.71 401.75 393.75 396.60 88 +1.35(+0.34%)
Jan 04, 2016 400.00 401.71 395.21 395.25 517 -21.50(-5.16%)
Dec 31, 2015 416.75 416.75 416.75 0 -1.45(-0.35%)
Dec 30, 2015 419.62 419.62 418.20 418.20 1,002 -10.55(-2.46%)
Dec 29, 2015 422.63 428.75 422.63 428.75 132 +8.86(+2.11%)
Dec 28, 2015 419.89 419.89 419.85 419.89 55 -1.69(-0.40%)
Dec 24, 2015 421.58 421.58 421.58 0 +2.48(+0.59%)
Dec 23, 2015 417.31 419.21 417.31 419.10 219 +1.63(+0.39%)
Dec 22, 2015 416.18 417.47 415.17 417.47 81 +3.47(+0.84%)
Dec 21, 2015 419.21 419.21 414.00 414.00 161 -6.75(-1.60%)
Dec 18, 2015 418.25 423.25 418.25 420.75 243 +3.06(+0.73%)
Dec 17, 2015 419.50 419.50 417.69 417.69 361 -6.56(-1.55%)
Dec 16, 2015 427.46 427.50 420.09 424.25 64 -2.00(-0.47%)
Dec 15, 2015 425.19 426.25 424.96 426.25 9 +2.24(+0.53%)
Dec 14, 2015 422.31 427.75 422.31 424.01 2,806 -0.49(-0.12%)
Dec 11, 2015 423.43 427.14 423.43 424.50 522 -1.25(-0.29%)
Dec 09, 2015 425.75 425.75 425.75 0 +1.25(+0.29%)
Dec 08, 2015 423.00 424.50 423.00 424.50 903 +4.21(+1.00%)
Dec 07, 2015 424.96 425.25 420.29 420.29 25 -8.96(-2.09%)
Dec 04, 2015 429.60 432.50 426.91 429.25 260 -2.50(-0.58%)
Dec 03, 2015 431.71 431.75 431.71 431.75 236 -5.20(-1.19%)
Dec 02, 2015 441.00 441.00 436.95 436.95 413 -5.65(-1.28%)
Dec 01, 2015 445.00 445.00 439.94 442.60 1,515 +13.85(+3.23%)
Nov 27, 2015 428.75 428.75 428.75 31 +3.50(+0.82%)
Nov 25, 2015 425.25 425.25 425.25 0 +6.00(+1.43%)
Nov 24, 2015 417.00 419.25 414.69 419.25 435 -6.39(-1.50%)
Nov 23, 2015 425.64 0 -3.31(-0.77%)
Nov 20, 2015 417.22 428.95 417.22 428.95 22 +8.20(+1.95%)
Nov 19, 2015 417.60 421.00 417.60 420.75 34 +4.00(+0.96%)
Nov 18, 2015 413.68 416.75 413.63 416.75 629 -0.75(-0.18%)
Nov 17, 2015 419.76 420.21 417.46 417.50 55 -0.96(-0.23%)
Nov 16, 2015 414.55 418.46 414.55 418.46 15 +5.27(+1.28%)
Nov 13, 2015 413.29 413.29 413.19 413.19 95 -5.56(-1.33%)
Nov 12, 2015 418.50 418.75 418.50 418.75 65 -14.50(-3.35%)
Nov 11, 2015 433.25 433.25 433.25 433.25 1 +9.25(+2.18%)
Nov 10, 2015 424.71 425.75 423.71 424.00 23 -0.46(-0.11%)
Nov 09, 2015 425.05 425.05 424.46 424.46 41 +1.61(+0.38%)
Nov 06, 2015 430.00 430.00 417.44 422.85 264 -15.15(-3.46%)
Nov 05, 2015 431.21 438.00 431.21 438.00 19 +6.99(+1.62%)
Nov 04, 2015 425.54 432.00 425.50 431.01 1,277 +4.80(+1.13%)
Nov 03, 2015 426.79 426.79 425.75 426.21 189 -7.94(-1.83%)
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.