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

Constellation Software Inc (OP: CNSWF )

2,718.00 +15.47 (+0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 17, 2024 2675 2750 2675 2718 217 +15.47(+0.57%)
May 16, 2024 2698 2738 2650 2703 442 +16.60(+0.62%)
May 15, 2024 2798 2798 2650 2686 241 +13.10(+0.49%)
May 14, 2024 2749 2749 2663 2673 374 -25.83(-0.96%)
May 13, 2024 2830 2830 2663 2699 3,799 -47.34(-1.72%)
May 10, 2024 2850 2850 2734 2746 3,583 -58.00(-2.07%)
May 09, 2024 2752 2832 2752 2804 6,871 +24.00(+0.86%)
May 08, 2024 2749 2780 2700 2780 1,143 +44.00(+1.61%)
May 07, 2024 2740 2749 2725 2736 475 -8.42(-0.31%)
May 06, 2024 2643 2749 2643 2744 240 +86.95(+3.27%)
May 03, 2024 2590 2700 2590 2657 221 +57.47(+2.21%)
May 02, 2024 2730 2730 2576 2600 1,107 -27.00(-1.03%)
May 01, 2024 2577 2663 2577 2627 227 +48.00(+1.86%)
Apr 30, 2024 2650 2653 2579 2579 1,977 -64.20(-2.43%)
Apr 29, 2024 2665 2669 2631 2643 296 -13.01(-0.49%)
Apr 26, 2024 2683 2696 2638 2656 172 -24.74(-0.92%)
Apr 25, 2024 2702 2702 2642 2681 186 -19.05(-0.71%)
Apr 24, 2024 2742 2749 2671 2700 203 -37.72(-1.38%)
Apr 23, 2024 2700 2749 2685 2738 791 +37.90(+1.40%)
Apr 22, 2024 2669 2715 2669 2700 589 +30.82(+1.15%)
Apr 19, 2024 2656 2714 2650 2669 328 -22.24(-0.83%)
Apr 18, 2024 2749 2749 2650 2691 3,393 -14.51(-0.54%)
Apr 17, 2024 2715 2715 2576 2706 399 +69.03(+2.62%)
Apr 16, 2024 2576 2669 2576 2637 445 +21.11(+0.81%)
Apr 15, 2024 2700 2700 2600 2616 321 +11.90(+0.46%)
Apr 12, 2024 2700 2711 2598 2604 663 -106.73(-3.94%)
Apr 11, 2024 2655 2715 2638 2710 211 +53.44(+2.01%)
Apr 10, 2024 2659 2683 2655 2657 976 -42.55(-1.58%)
Apr 09, 2024 2694 2700 2625 2700 711 +4.89(+0.18%)
Apr 08, 2024 2676 2701 2651 2695 286 +19.05(+0.71%)
Apr 05, 2024 2647 2707 2630 2676 412 +55.61(+2.12%)
Apr 04, 2024 2640 2718 2610 2620 384 -21.67(-0.82%)
Apr 03, 2024 2654 2695 2641 2642 264 -16.87(-0.63%)
Apr 02, 2024 2701 2732 2631 2659 322 -42.14(-1.56%)
Apr 01, 2024 2744 2744 2700 2701 418 -33.82(-1.24%)
Mar 28, 2024 2743 2778 2734 2734 318 -9.20(-0.34%)
Mar 27, 2024 2749 2788 2743 2744 1,625 -14.30(-0.52%)
Mar 26, 2024 2754 2807 2754 2758 305 -2.00(-0.07%)
Mar 25, 2024 2829 2829 2750 2760 2,550 -1.54(-0.06%)
Mar 22, 2024 2830 2830 2759 2762 155 -58.62(-2.08%)
Mar 21, 2024 2787 2850 2787 2820 949 +28.16(+1.01%)
Mar 20, 2024 2797 2797 2744 2792 467 +42.86(+1.56%)
Mar 19, 2024 2702 2797 2702 2749 429 +26.34(+0.97%)
Mar 18, 2024 2777 2779 2708 2723 755 -52.91(-1.91%)
Mar 15, 2024 2835 2835 2758 2776 282 +8.59(+0.31%)
Mar 14, 2024 2798 2810 2750 2767 215 -31.10(-1.11%)
Mar 13, 2024 2780 2813 2777 2798 500 -5.49(-0.20%)
Mar 12, 2024 2819 2845 2785 2804 457 -13.89(-0.49%)
Mar 11, 2024 2812 2822 2780 2818 586 +3.48(+0.12%)
Mar 08, 2024 2866 2867 2750 2814 593 -52.15(-1.82%)
Mar 07, 2024 2700 2875 2700 2866 663 +146.27(+5.38%)
Mar 06, 2024 2745 2775 2703 2720 1,057 -4.49(-0.16%)
Mar 05, 2024 2798 2798 2719 2724 1,076 -67.85(-2.43%)
Mar 04, 2024 2842 2842 2792 2792 792 -33.01(-1.17%)
Mar 01, 2024 2777 2843 2777 2825 524 +43.87(+1.58%)
Feb 29, 2024 2783 2798 2775 2781 4,660 +6.82(+0.25%)
Feb 28, 2024 2772 2790 2750 2775 339 -8.27(-0.30%)
Feb 27, 2024 2798 2798 2756 2783 827 +1.63(+0.06%)
Feb 26, 2024 2775 2798 2755 2781 901 +14.73(+0.53%)
Feb 23, 2024 2752 2777 2735 2767 307 +9.54(+0.35%)
Feb 22, 2024 2732 2767 2725 2757 574 +25.02(+0.92%)
Feb 21, 2024 2752 2767 2686 2732 779 -23.65(-0.86%)
Feb 20, 2024 2666 2773 2652 2756 1,636 +5.66(+0.21%)
Feb 16, 2024 2735 2796 2735 2750 267 +8.88(+0.32%)
Feb 15, 2024 2777 2777 2710 2741 205 +5.89(+0.22%)
Feb 14, 2024 2656 2758 2652 2735 259 +82.81(+3.12%)
Feb 13, 2024 2710 2733 2630 2652 947 -69.44(-2.55%)
Feb 12, 2024 2735 2788 2705 2722 602 -49.09(-1.77%)
Feb 09, 2024 2760 2787 2735 2771 516 +35.95(+1.31%)
Feb 08, 2024 2800 2800 2710 2735 1,659 +4.38(+0.16%)
Feb 07, 2024 2820 2820 2699 2731 400 +31.33(+1.16%)
Feb 06, 2024 2692 2750 2675 2699 1,007 -10.57(-0.39%)
Feb 05, 2024 2787 2800 2645 2710 1,195 -95.75(-3.41%)
Feb 02, 2024 2791 2821 2771 2806 657 +13.58(+0.49%)
Feb 01, 2024 2804 2827 2721 2792 516 +13.06(+0.47%)
Jan 31, 2024 2832 2866 2770 2779 632 -51.03(-1.80%)
Jan 30, 2024 2906 2908 2785 2830 432 +33.53(+1.20%)
Jan 29, 2024 2942 2942 2731 2796 651 +45.56(+1.66%)
Jan 26, 2024 2722 2752 2718 2751 543 +48.87(+1.81%)
Jan 25, 2024 2694 2750 2678 2702 1,089 -35.80(-1.31%)
Jan 24, 2024 2700 2749 2700 2738 639 +20.84(+0.77%)
Jan 23, 2024 2693 2723 2669 2717 999 +19.34(+0.72%)
Jan 22, 2024 2830 2830 2680 2698 553 -26.27(-0.96%)
Jan 19, 2024 2687 2724 2667 2724 481 +50.70(+1.90%)
Jan 18, 2024 2616 2684 2616 2673 1,093 +41.00(+1.56%)
Jan 17, 2024 2801 2801 2606 2632 530 -45.27(-1.69%)
Jan 16, 2024 2639 2700 2639 2678 553 +2.50(+0.09%)
Jan 12, 2024 2888 2888 2621 2675 616 +68.16(+2.61%)
Jan 11, 2024 2599 2619 2566 2607 776 -0.67(-0.03%)
Jan 10, 2024 2608 2617 2550 2608 389 +22.51(+0.87%)
Jan 09, 2024 2590 2676 2520 2585 791 +15.50(+0.60%)
Jan 08, 2024 2500 2590 2500 2570 701 +57.82(+2.30%)
Jan 05, 2024 2493 2530 2486 2512 522 +13.68(+0.55%)
Jan 04, 2024 2500 2500 2475 2498 279 +22.12(+0.89%)
Jan 03, 2024 2426 2489 2418 2476 607 +49.49(+2.04%)
Jan 02, 2024 2496 2496 2405 2426 569 -58.26(-2.34%)
Dec 29, 2023 2517 2530 2459 2485 556 +1.65(+0.07%)
Dec 28, 2023 2600 2600 2472 2483 252 -13.69(-0.55%)
Dec 27, 2023 2600 2600 2475 2497 1,240 +21.19(+0.86%)
Dec 26, 2023 2465 2491 2460 2476 245 +27.65(+1.13%)
Dec 22, 2023 2437 2463 2435 2448 795 +12.13(+0.50%)
Dec 21, 2023 2412 2439 2396 2436 1,422 +39.89(+1.66%)
Dec 20, 2023 2367 2430 2365 2396 304 +24.78(+1.05%)
Dec 19, 2023 2501 2501 2371 2371 621 -61.82(-2.54%)
Dec 18, 2023 2490 2490 2423 2433 892 -47.13(-1.90%)
Dec 15, 2023 2475 2507 2475 2480 555 +4.95(+0.20%)
Dec 14, 2023 2500 2500 2432 2475 1,560 +22.46(+0.92%)
Dec 13, 2023 2448 2453 2400 2453 346 +33.95(+1.40%)
Dec 12, 2023 2450 2461 2400 2419 769 -31.36(-1.28%)
Dec 11, 2023 2450 2500 2420 2450 387 +13.15(+0.54%)
Dec 08, 2023 2415 2449 2402 2437 521 +22.73(+0.94%)
Dec 07, 2023 2395 2463 2385 2414 382 +23.88(+1.00%)
Dec 06, 2023 2437 2480 2390 2390 451 -17.81(-0.74%)
Dec 05, 2023 2370 2442 2368 2408 1,109 +16.02(+0.67%)
Dec 04, 2023 2478 2500 2360 2392 1,094 +18.96(+0.80%)
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.