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

Constellation Software Inc (OP: CNSWF )

2,707.09 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 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 (%)
Dec 30, 2013 207.16 207.16 207.16 0 +3.56(+1.75%)
Dec 27, 2013 204.50 204.50 203.60 203.60 3,452 -1.94(-0.94%)
Dec 23, 2013 205.54 205.54 205.54 0 +1.85(+0.91%)
Dec 20, 2013 203.69 203.69 203.69 203.69 0 -1.41(-0.69%)
Dec 18, 2013 205.10 205.10 205.10 0 -2.22(-1.07%)
Dec 17, 2013 200.00 209.88 200.00 207.32 1,529 +12.67(+6.51%)
Dec 16, 2013 194.65 194.65 194.65 194.65 1,296 +6.95(+3.70%)
Dec 11, 2013 187.70 187.70 187.70 0 +2.59(+1.40%)
Dec 05, 2013 185.11 185.11 185.11 0 +4.37(+2.42%)
Nov 27, 2013 180.74 180.74 180.74 0 +7.00(+4.03%)
Nov 25, 2013 173.74 173.74 173.74 3,430 -9.36(-5.11%)
Nov 22, 2013 184.40 184.40 183.10 183.10 944 -9.33(-4.85%)
Nov 20, 2013 192.43 192.43 192.43 0 -0.45(-0.23%)
Nov 18, 2013 192.88 192.88 192.88 0 +2.84(+1.49%)
Nov 07, 2013 190.04 190.04 190.04 0 +7.58(+4.16%)
Nov 01, 2013 182.46 182.46 182.46 0 -3.27(-1.76%)
Oct 23, 2013 185.73 185.73 185.73 0 -1.47(-0.79%)
Oct 22, 2013 187.20 187.20 187.20 187.20 100 +1.93(+1.04%)
Oct 21, 2013 186.63 186.63 185.27 185.27 520 +4.80(+2.66%)
Oct 17, 2013 180.47 180.47 180.47 0 +2.62(+1.47%)
Oct 02, 2013 177.85 177.85 177.85 278 +0.63(+0.36%)
Oct 01, 2013 177.22 177.22 177.22 177.22 210 +2.34(+1.34%)
Sep 24, 2013 174.88 174.88 174.88 174.88 0 +0.75(+0.43%)
Sep 23, 2013 174.13 174.13 174.13 174.13 100 +7.21(+4.32%)
Sep 13, 2013 166.92 166.92 166.92 922 +0.38(+0.23%)
Sep 09, 2013 166.54 166.54 166.54 0 -0.46(-0.28%)
Sep 06, 2013 167.00 167.00 167.00 167.00 123 +3.76(+2.31%)
Aug 23, 2013 163.24 163.24 163.24 0 -0.80(-0.49%)
Aug 12, 2013 164.04 164.04 164.04 0 +0.23(+0.14%)
Aug 09, 2013 163.81 163.81 163.81 163.81 100 +7.44(+4.76%)
Aug 07, 2013 156.37 156.37 156.37 0 +3.97(+2.61%)
Aug 06, 2013 153.03 153.03 151.45 152.40 507 -2.07(-1.34%)
Aug 05, 2013 154.47 154.47 154.47 154.47 193 +0.40(+0.26%)
Aug 02, 2013 154.47 154.47 154.07 154.07 500 -3.05(-1.94%)
Aug 01, 2013 157.13 157.13 157.13 157.13 100 +11.33(+7.77%)
Jul 31, 2013 146.20 146.20 145.80 145.80 908 -0.40(-0.27%)
Jul 25, 2013 146.20 146.20 146.20 0 +2.08(+1.44%)
Jul 23, 2013 144.11 144.11 144.11 144.11 0 -0.15(-0.10%)
Jul 22, 2013 144.26 144.26 144.26 144.26 100 +3.61(+2.57%)
Jul 12, 2013 140.65 140.65 140.65 0 +2.73(+1.98%)
Jul 03, 2013 137.92 137.92 137.92 0 -0.38(-0.27%)
Jul 02, 2013 138.99 138.99 138.30 138.30 200 -0.52(-0.37%)
Jul 01, 2013 138.82 138.82 138.82 138.82 122 +0.25(+0.18%)
Jun 27, 2013 138.57 138.57 138.57 138.57 0 +1.67(+1.22%)
Jun 26, 2013 136.95 137.39 136.50 136.90 5,100 +5.91(+4.51%)
Jun 24, 2013 130.99 130.99 130.99 130.99 0 -11.16(-7.85%)
Jun 17, 2013 142.14 142.14 142.14 142.14 0 +0.57(+0.40%)
Jun 13, 2013 141.57 141.57 141.57 141.57 1,297 -4.29(-2.94%)
Jun 10, 2013 145.86 145.86 145.86 145.86 0 -0.89(-0.60%)
Jun 07, 2013 146.13 146.75 146.13 146.75 200 -1.26(-0.85%)
Jun 03, 2013 148.01 148.01 148.01 0 +6.06(+4.27%)
May 30, 2013 141.95 141.95 141.95 141.95 86,343 -0.87(-0.61%)
May 16, 2013 142.82 142.82 142.82 0 +7.36(+5.43%)
May 13, 2013 135.46 135.46 135.46 0 +1.24(+0.92%)
May 08, 2013 134.22 134.22 134.22 0 +0.07(+0.05%)
May 06, 2013 134.15 134.15 134.15 0 -3.42(-2.48%)
Apr 30, 2013 137.57 137.57 137.57 200 +3.13(+2.33%)
Apr 11, 2013 134.44 134.44 134.44 0 +6.47(+5.05%)
Apr 09, 2013 127.97 127.97 127.97 0 +3.30(+2.65%)
Apr 02, 2013 124.67 124.67 124.67 0 +1.68(+1.37%)
Apr 01, 2013 122.99 122.99 122.99 122.99 130 +1.44(+1.18%)
Mar 26, 2013 121.55 121.55 121.55 0 +0.15(+0.12%)
Mar 22, 2013 121.40 121.40 121.40 0 +3.40(+2.88%)
Mar 21, 2013 118.00 118.00 118.00 118.00 200 +2.32(+2.00%)
Mar 19, 2013 115.68 115.68 115.68 0 -0.67(-0.57%)
Mar 18, 2013 116.35 116.35 116.35 116.35 355 -1.30(-1.10%)
Mar 14, 2013 117.65 117.65 117.65 645 +0.64(+0.55%)
Mar 13, 2013 116.70 117.01 116.70 117.01 374 +0.81(+0.70%)
Mar 07, 2013 116.20 116.20 116.20 100 -3.89(-3.24%)
Mar 05, 2013 120.09 120.09 120.09 0 +2.54(+2.16%)
Mar 04, 2013 117.30 117.55 117.29 117.55 523 +0.90(+0.77%)
Feb 22, 2013 116.65 116.65 116.65 0 +5.78(+5.21%)
Feb 20, 2013 110.87 110.87 110.87 110.87 0 -3.87(-3.37%)
Feb 19, 2013 116.45 116.45 114.74 114.74 266 -2.50(-2.14%)
Feb 15, 2013 116.45 117.24 116.45 117.24 270 +0.40(+0.34%)
Feb 14, 2013 119.99 119.99 116.84 116.84 600 -4.72(-3.88%)
Feb 13, 2013 121.65 121.65 121.56 121.56 255 +1.45(+1.20%)
Feb 12, 2013 123.12 123.12 120.12 120.12 600 -3.88(-3.13%)
Feb 07, 2013 124.00 124.00 124.00 0 +0.00(+0.00%)
Feb 06, 2013 124.87 124.87 124.00 124.00 400 -0.41(-0.33%)
Feb 04, 2013 125.30 125.30 124.41 124.41 300 -0.19(-0.15%)
Feb 01, 2013 124.60 124.60 124.60 124.60 300 +3.90(+3.23%)
Jan 31, 2013 120.70 120.70 120.70 120.70 100 -2.08(-1.69%)
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.