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 (%)
Oct 31, 2023 2055 2055 1980 2009 162 +20.12(+1.01%)
Oct 30, 2023 1975 1993 1935 1989 235 +63.88(+3.32%)
Oct 27, 2023 1950 1981 1922 1925 371 -39.09(-1.99%)
Oct 26, 2023 2023 2023 1955 1964 321 -48.86(-2.43%)
Oct 25, 2023 2050 2059 2013 2013 202 -37.39(-1.82%)
Oct 24, 2023 2077 2077 2050 2050 931 +0.00(+0.00%)
Oct 23, 2023 2049 2077 2043 2050 315 -25.87(-1.25%)
Oct 20, 2023 2080 2099 2062 2076 381 -1.95(-0.09%)
Oct 19, 2023 2040 2097 2040 2078 846 +16.07(+0.78%)
Oct 18, 2023 2100 2100 2057 2062 248 -26.24(-1.26%)
Oct 17, 2023 2085 2100 2072 2088 541 -4.23(-0.20%)
Oct 16, 2023 2067 2100 2067 2093 212 +25.56(+1.24%)
Oct 13, 2023 2099 2105 2065 2067 160 -11.13(-0.54%)
Oct 12, 2023 2114 2121 2078 2078 714 -33.35(-1.58%)
Oct 11, 2023 2098 2149 2095 2111 116 +14.88(+0.71%)
Oct 10, 2023 2131 2141 2088 2097 411 -41.81(-1.96%)
Oct 09, 2023 2125 2149 2114 2138 243 +24.41(+1.15%)
Oct 06, 2023 2075 2120 2065 2114 416 +35.07(+1.69%)
Oct 05, 2023 2147 2147 2050 2079 208 +14.58(+0.71%)
Oct 04, 2023 2000 2070 2000 2064 196 +19.89(+0.97%)
Oct 03, 2023 2037 2063 2010 2044 239 +6.49(+0.32%)
Oct 02, 2023 2060 2074 2038 2038 501 -25.37(-1.23%)
Sep 29, 2023 2052 2097 2052 2063 529 -6.36(-0.31%)
Sep 28, 2023 2061 2072 2038 2070 620 +38.76(+1.91%)
Sep 27, 2023 2017 2041 2010 2031 342 +21.96(+1.09%)
Sep 26, 2023 2014 2014 1975 2009 475 -7.81(-0.39%)
Sep 25, 2023 2009 2024 2015 2017 594 +9.89(+0.49%)
Sep 22, 2023 2000 2037 2000 2007 455 -5.19(-0.26%)
Sep 21, 2023 2041 2066 2009 2012 507 -62.91(-3.03%)
Sep 20, 2023 2044 2114 2044 2075 343 -10.00(-0.48%)
Sep 19, 2023 2140 2140 2059 2085 283 -24.00(-1.14%)
Sep 18, 2023 2140 2140 2109 2109 89 -11.00(-0.52%)
Sep 15, 2023 2046 2149 2046 2120 342 -8.32(-0.39%)
Sep 14, 2023 2058 2137 2046 2128 519 +82.65(+4.04%)
Sep 13, 2023 2052 2064 2041 2046 505 -14.33(-0.70%)
Sep 12, 2023 2066 2071 2049 2060 329 -2.34(-0.11%)
Sep 11, 2023 2050 2070 2032 2062 372 +31.34(+1.54%)
Sep 08, 2023 2110 2110 2030 2031 537 -7.39(-0.36%)
Sep 07, 2023 2000 2068 2000 2038 264 -9.11(-0.44%)
Sep 06, 2023 2048 2080 2035 2048 336 -29.93(-1.44%)
Sep 05, 2023 2081 2120 2058 2077 246 -15.57(-0.74%)
Sep 01, 2023 2070 2103 2030 2093 434 +30.92(+1.50%)
Aug 31, 2023 2070 2077 2031 2062 1,836 -1.87(-0.09%)
Aug 30, 2023 2037 2080 2018 2064 454 +36.45(+1.80%)
Aug 29, 2023 2000 2037 2000 2028 325 +22.25(+1.11%)
Aug 28, 2023 2000 2020 1982 2005 163 +5.25(+0.26%)
Aug 25, 2023 1990 2013 1968 2000 606 +1.71(+0.09%)
Aug 24, 2023 2065 2065 1993 1998 453 -44.71(-2.19%)
Aug 23, 2023 1995 2043 1990 2043 693 +45.68(+2.29%)
Aug 22, 2023 1993 2008 1967 1997 434 +2.37(+0.12%)
Aug 21, 2023 1955 1996 1936 1995 367 +41.21(+2.11%)
Aug 18, 2023 1954 2023 1917 1954 513 -2.30(-0.12%)
Aug 17, 2023 2103 2103 1950 1956 410 -43.96(-2.20%)
Aug 16, 2023 2000 2008 1955 2000 224 +21.00(+1.06%)
Aug 15, 2023 2045 2045 1962 1979 687 -39.14(-1.94%)
Aug 14, 2023 2060 2060 1995 2018 411 -26.28(-1.29%)
Aug 11, 2023 2104 2104 2012 2044 164 -21.58(-1.04%)
Aug 10, 2023 2060 2082 2028 2066 455 +38.20(+1.88%)
Aug 09, 2023 2085 2085 2007 2028 750 +7.80(+0.39%)
Aug 08, 2023 1995 2030 1978 2020 475 +3.83(+0.19%)
Aug 07, 2023 1983 2016 1983 2016 530 +10.90(+0.54%)
Aug 04, 2023 2018 2038 1983 2005 621 +5.27(+0.26%)
Aug 03, 2023 2003 2011 1966 2000 164 +0.96(+0.05%)
Aug 02, 2023 2082 2121 1968 1999 1,097 -85.75(-4.11%)
Aug 01, 2023 2091 2094 2060 2085 490 -29.08(-1.38%)
Jul 31, 2023 2143 2143 2100 2114 354 +3.87(+0.18%)
Jul 28, 2023 2087 2124 2074 2110 449 +20.00(+0.96%)
Jul 27, 2023 2150 2150 2080 2090 557 -11.47(-0.55%)
Jul 26, 2023 2135 2135 2077 2101 391 -34.27(-1.60%)
Jul 25, 2023 2125 2149 2113 2136 964 +2.18(+0.10%)
Jul 24, 2023 2130 2140 2109 2134 345 +13.33(+0.63%)
Jul 21, 2023 2050 2144 2050 2120 336 -4.77(-0.22%)
Jul 20, 2023 2199 2199 2104 2125 360 -16.01(-0.75%)
Jul 19, 2023 2199 2199 2098 2141 296 +18.30(+0.86%)
Jul 18, 2023 2084 2140 2067 2123 978 +38.48(+1.85%)
Jul 17, 2023 2052 2092 2047 2084 647 +45.90(+2.25%)
Jul 14, 2023 2050 2054 2024 2038 204 -6.80(-0.33%)
Jul 13, 2023 2030 2057 2003 2045 1,427 +70.41(+3.57%)
Jul 12, 2023 1998 2023 1975 1975 1,815 -5.28(-0.27%)
Jul 11, 2023 1963 1990 1950 1980 610 +14.34(+0.73%)
Jul 10, 2023 1999 2004 1960 1966 594 -34.34(-1.72%)
Jul 07, 2023 2000 2025 1967 2000 198 +16.00(+0.81%)
Jul 06, 2023 2000 2027 1963 1984 1,128 -43.66(-2.15%)
Jul 05, 2023 2093 2093 2000 2028 1,000 -57.84(-2.77%)
Jul 03, 2023 2091 2100 2075 2086 121 +2.86(+0.14%)
Jun 30, 2023 2071 2096 2032 2083 2,627 +48.02(+2.36%)
Jun 29, 2023 2053 2060 2026 2035 298 -19.37(-0.94%)
Jun 28, 2023 2037 2066 2025 2054 253 +15.99(+0.78%)
Jun 27, 2023 2002 2049 1991 2038 769 +27.00(+1.34%)
Jun 26, 2023 1988 2032 1975 2011 702 +4.13(+0.21%)
Jun 23, 2023 2007 2035 1979 2007 231 -0.13(-0.01%)
Jun 22, 2023 2026 2050 1985 2007 403 -28.75(-1.41%)
Jun 21, 2023 2000 2054 2000 2036 538 -9.07(-0.44%)
Jun 20, 2023 2105 2105 2020 2045 424 -17.98(-0.87%)
Jun 16, 2023 2088 2088 2040 2063 214 -21.38(-1.03%)
Jun 15, 2023 2050 2091 2043 2084 287 +110.05(+5.57%)
May 08, 2023 1972 1978 1924 1974 631 +28.71(+1.48%)
May 05, 2023 1925 1977 1925 1945 793 +12.82(+0.66%)
May 04, 2023 2124 2138 1931 1933 502 -69.60(-3.48%)
May 03, 2023 2006 2052 2000 2002 454 -9.80(-0.49%)
May 02, 2023 1984 2019 1977 2012 457 +22.00(+1.11%)
May 01, 2023 1950 2000 1950 1990 628 +36.34(+1.86%)
Apr 28, 2023 1957 1970 1945 1954 289 +5.67(+0.29%)
Apr 27, 2023 1998 1998 1938 1948 461 +0.00(+0.00%)
Apr 26, 2023 1941 1958 1924 1948 488 +12.99(+0.67%)
Apr 25, 2023 1955 1955 1905 1935 371 -20.33(-1.04%)
Apr 24, 2023 1935 1990 1935 1955 327 +3.24(+0.17%)
Apr 21, 2023 1936 1986 1932 1952 226 +19.69(+1.02%)
Apr 20, 2023 1922 1941 1907 1932 352 +1.13(+0.06%)
Apr 19, 2023 1964 1964 1912 1931 746 -12.15(-0.63%)
Apr 18, 2023 1902 1970 1902 1943 353 -18.42(-0.94%)
Apr 17, 2023 1993 1993 1950 1962 470 -24.16(-1.22%)
Apr 14, 2023 1971 2000 1961 1986 724 +11.27(+0.57%)
Apr 13, 2023 1999 1999 1947 1975 456 +36.90(+1.90%)
Apr 12, 2023 1970 1980 1936 1938 580 -10.34(-0.53%)
Apr 11, 2023 1948 1955 1922 1948 641 +28.17(+1.47%)
Apr 10, 2023 1898 1924 1890 1920 721 -0.17(-0.01%)
Apr 06, 2023 1895 1920 1879 1920 610 +14.34(+0.75%)
Apr 05, 2023 1893 1934 1893 1906 687 -9.46(-0.49%)
Apr 04, 2023 1862 1922 1862 1915 315 +50.29(+2.70%)
Apr 03, 2023 1882 1887 1860 1865 232 -12.97(-0.69%)
Mar 31, 2023 1800 1892 1800 1878 648 +29.67(+1.61%)
Mar 30, 2023 1783 1851 1783 1848 1,002 +53.89(+3.00%)
Mar 29, 2023 1800 1800 1777 1794 337 +8.42(+0.47%)
Mar 28, 2023 1800 1800 1775 1786 451 +2.38(+0.13%)
Mar 27, 2023 1775 1790 1735 1784 3,081 +48.88(+2.82%)
Mar 24, 2023 1769 1769 1721 1735 959 -0.01(-0.00%)
Mar 23, 2023 1759 1770 1725 1735 276 +4.89(+0.28%)
Mar 22, 2023 1710 1748 1701 1730 1,095 +9.85(+0.57%)
Mar 21, 2023 1754 1760 1708 1720 621 -24.33(-1.39%)
Mar 20, 2023 1707 1744 1707 1744 513 +62.78(+3.73%)
Mar 17, 2023 1672 1695 1672 1682 548 -19.45(-1.14%)
Mar 16, 2023 1678 1701 1660 1701 421 +31.09(+1.86%)
Mar 15, 2023 1720 1726 1655 1670 275 -45.70(-2.66%)
Mar 14, 2023 1703 1716 1691 1716 446 +32.37(+1.92%)
Mar 13, 2023 1650 1703 1650 1683 443 +27.69(+1.67%)
Mar 10, 2023 1670 1712 1653 1656 1,277 -36.78(-2.17%)
Mar 09, 2023 1636 1743 1636 1692 1,291 +8.09(+0.48%)
Mar 08, 2023 1664 1691 1615 1684 682 +53.53(+3.28%)
Mar 07, 2023 1662 1705 1630 1631 3,657 -33.73(-2.03%)
Mar 06, 2023 1660 1702 1660 1664 476 -31.56(-1.86%)
Mar 03, 2023 1689 1715 1660 1696 205 +22.64(+1.35%)
Mar 02, 2023 1692 1696 1670 1673 132 -6.64(-0.40%)
Mar 01, 2023 1728 1728 1660 1680 677 -35.00(-2.04%)
Feb 28, 2023 1725 1727 1700 1715 1,173 -4.56(-0.27%)
Feb 27, 2023 1697 1724 1697 1720 304 +22.92(+1.35%)
Feb 24, 2023 1735 1743 1689 1697 346 -51.37(-2.94%)
Feb 23, 2023 1703 1760 1703 1748 338 +13.00(+0.75%)
Feb 22, 2023 1740 1750 1728 1735 605 -5.33(-0.31%)
Feb 21, 2023 1757 1757 1732 1740 102 -13.11(-0.75%)
Feb 17, 2023 1759 1762 1742 1753 348 -7.00(-0.40%)
Feb 16, 2023 1801 1802 1741 1760 468 -4.88(-0.28%)
Feb 15, 2023 1754 1783 1745 1765 488 -40.67(-2.25%)
Feb 14, 2023 1790 1809 1769 1806 1,861 +16.03(+0.90%)
Feb 13, 2023 1799 1804 1768 1790 371 +0.74(+0.04%)
Feb 10, 2023 1765 1789 1753 1789 333 +21.81(+1.23%)
Feb 09, 2023 1790 1791 1744 1767 1,539 +12.65(+0.72%)
Feb 08, 2023 1774 1790 1744 1755 285 -19.52(-1.10%)
Feb 07, 2023 1751 1780 1726 1774 173 +23.29(+1.33%)
Feb 06, 2023 1790 1790 1741 1751 715 -20.88(-1.18%)
Feb 03, 2023 1800 1800 1758 1772 546 -4.85(-0.27%)
Feb 02, 2023 1800 1845 1765 1777 495 -10.27(-0.57%)
Feb 01, 2023 1777 1787 1760 1787 239 +26.56(+1.51%)
Jan 31, 2023 1704 1774 1704 1760 793 +21.41(+1.23%)
Jan 30, 2023 1769 1772 1733 1739 918 -29.68(-1.68%)
Jan 27, 2023 1798 1798 1757 1769 640 +24.71(+1.42%)
Jan 26, 2023 1740 1763 1725 1744 252 +10.00(+0.58%)
Jan 25, 2023 1712 1737 1700 1734 138 -6.00(-0.34%)
Jan 24, 2023 1745 1765 1740 1740 599 -10.00(-0.57%)
Jan 23, 2023 1725 1770 1723 1750 3,832 +13.20(+0.76%)
Jan 20, 2023 1688 1753 1688 1737 624 +48.12(+2.85%)
Jan 19, 2023 1702 1715 1675 1689 583 -12.80(-0.75%)
Jan 18, 2023 1681 1732 1681 1701 652 +2.57(+0.15%)
Jan 17, 2023 1705 1733 1680 1699 789 +11.91(+0.71%)
Jan 13, 2023 1705 1705 1660 1687 930 -0.86(-0.05%)
Jan 12, 2023 1670 1702 1642 1688 1,104 +27.86(+1.68%)
Jan 11, 2023 1684 1686 1644 1660 212 -26.74(-1.59%)
Jan 10, 2023 1656 1687 1642 1687 716 +31.13(+1.88%)
Jan 09, 2023 1645 1683 1616 1656 577 +35.61(+2.20%)
Jan 06, 2023 1599 1627 1575 1620 549 +24.64(+1.54%)
Jan 05, 2023 1600 1612 1574 1595 622 -5.42(-0.34%)
Jan 04, 2023 1556 1605 1556 1601 408 +44.78(+2.88%)
Jan 03, 2023 1576 1576 1532 1556 207 -2.07(-0.13%)
Dec 30, 2022 1586 1586 1547 1558 279 -26.93(-1.70%)
Dec 29, 2022 1580 1589 1569 1585 195 +25.50(+1.64%)
Dec 28, 2022 1543 1600 1543 1560 146 -5.50(-0.35%)
Dec 27, 2022 1666 1666 1550 1565 929 +3.03(+0.19%)
Dec 23, 2022 1553 1564 1543 1562 270 -8.03(-0.51%)
Dec 22, 2022 1572 1576 1531 1570 566 -4.45(-0.28%)
Dec 21, 2022 1567 1584 1567 1574 1,707 +16.20(+1.04%)
Dec 20, 2022 1532 1561 1532 1558 232 -0.72(-0.05%)
Dec 19, 2022 1589 1589 1538 1559 349 +2.38(+0.15%)
Dec 16, 2022 1564 1575 1539 1557 587 -0.29(-0.02%)
Dec 15, 2022 1582 1583 1540 1557 447 -26.68(-1.68%)
Dec 14, 2022 1575 1603 1570 1584 289 +10.86(+0.69%)
Dec 13, 2022 1527 1616 1527 1573 454 +2.53(+0.16%)
Dec 12, 2022 1524 1592 1521 1570 732 +34.95(+2.28%)
Dec 09, 2022 1520 1556 1520 1535 282 +9.68(+0.63%)
Dec 08, 2022 1529 1553 1523 1526 930 -6.09(-0.40%)
Dec 07, 2022 1518 1545 1518 1532 1,006 +0.34(+0.02%)
Dec 06, 2022 1455 1547 1455 1531 334 -16.23(-1.05%)
Dec 05, 2022 1597 1604 1545 1548 293 -51.11(-3.20%)
Dec 02, 2022 1613 1625 1593 1599 326 -37.98(-2.32%)
Dec 01, 2022 1620 1644 1575 1637 507 +23.77(+1.47%)
Nov 30, 2022 1578 1613 1550 1613 937 +60.49(+3.90%)
Nov 29, 2022 1530 1561 1530 1552 622 -6.69(-0.43%)
Nov 28, 2022 1559 1571 1550 1559 1,146 -12.39(-0.79%)
Nov 25, 2022 1555 1579 1555 1571 477 +6.21(+0.40%)
Nov 23, 2022 1526 1569 1526 1565 227 +23.22(+1.51%)
Nov 22, 2022 1527 1545 1520 1542 679 +22.00(+1.45%)
Nov 21, 2022 1490 1534 1490 1520 217 -5.26(-0.34%)
Nov 18, 2022 1503 1530 1496 1525 190 +7.78(+0.51%)
Nov 17, 2022 1469 1548 1469 1517 227 -17.87(-1.16%)
Nov 16, 2022 1510 1543 1510 1535 348 +23.44(+1.55%)
Nov 15, 2022 1509 1531 1505 1512 583 +23.91(+1.61%)
Nov 14, 2022 1491 1516 1486 1488 595 -16.25(-1.08%)
Nov 11, 2022 1497 1505 1454 1504 742 +4.90(+0.33%)
Nov 10, 2022 1458 1510 1452 1499 182 +88.51(+6.27%)
Nov 09, 2022 1411 1417 1389 1411 222 -5.92(-0.42%)
Nov 08, 2022 1409 1423 1397 1417 129 +15.45(+1.10%)
Nov 07, 2022 1477 1477 1388 1401 451 +36.31(+2.66%)
Nov 04, 2022 1398 1412 1360 1365 621 -48.65(-3.44%)
Nov 03, 2022 1420 1421 1397 1414 262 -6.35(-0.45%)
Nov 02, 2022 1455 1480 1420 1420 1,187 -29.00(-2.00%)
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.