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

Constellation Software Inc (OP: CNSWF )

2,750.00 +14.00 (+0.51%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 8, 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 29, 2017 605.00 605.00 605.00 0 +0.34(+0.06%)
Dec 28, 2017 601.39 605.42 601.39 604.66 256 +4.66(+0.78%)
Dec 27, 2017 600.00 603.29 600.00 600.00 214 -20.00(-3.23%)
Dec 26, 2017 595.25 620.00 595.25 620.00 22 +17.11(+2.84%)
Dec 22, 2017 595.54 602.98 595.54 602.89 1,120 +0.38(+0.06%)
Dec 21, 2017 601.31 605.04 599.42 602.51 108 +0.71(+0.12%)
Dec 20, 2017 595.28 601.80 593.79 601.80 115 +6.80(+1.14%)
Dec 19, 2017 599.14 599.18 594.75 595.00 235 -1.65(-0.28%)
Dec 18, 2017 598.84 599.09 596.65 596.65 36 -3.21(-0.53%)
Dec 15, 2017 603.20 603.20 599.86 599.86 816 -3.43(-0.57%)
Dec 14, 2017 604.67 606.38 602.01 603.29 167 -0.37(-0.06%)
Dec 12, 2017 603.66 603.66 603.66 0 -6.89(-1.13%)
Dec 11, 2017 609.21 611.61 609.21 610.55 80 +0.64(+0.10%)
Dec 08, 2017 609.96 610.00 608.00 609.91 202 +8.20(+1.36%)
Dec 07, 2017 603.07 606.61 600.95 601.71 401 +1.71(+0.29%)
Dec 06, 2017 602.21 602.60 600.00 600.00 268 -1.24(-0.21%)
Dec 05, 2017 598.00 608.67 598.00 601.24 681 +13.33(+2.27%)
Dec 04, 2017 600.00 600.00 584.67 587.91 520 -8.89(-1.49%)
Dec 01, 2017 600.00 604.05 596.51 596.80 427 +13.28(+2.28%)
Nov 30, 2017 584.86 586.29 583.52 583.52 727 -5.37(-0.91%)
Nov 29, 2017 607.41 607.41 583.25 588.89 875 -20.86(-3.42%)
Nov 28, 2017 610.30 616.26 609.75 609.75 115 +3.86(+0.64%)
Nov 27, 2017 608.26 610.57 600.95 605.89 221 +0.60(+0.10%)
Nov 24, 2017 598.00 605.33 598.00 605.29 43 +9.53(+1.60%)
Nov 22, 2017 589.99 595.80 584.02 595.76 469 +3.29(+0.56%)
Nov 21, 2017 586.50 592.72 586.50 592.47 62 +9.79(+1.68%)
Nov 20, 2017 582.68 582.68 582.68 582.68 1 +1.51(+0.26%)
Nov 17, 2017 578.15 581.17 574.72 581.17 362 -0.11(-0.02%)
Nov 16, 2017 587.99 587.99 579.91 581.29 182 +2.37(+0.41%)
Nov 15, 2017 578.57 583.82 578.53 578.92 61 +4.83(+0.84%)
Nov 14, 2017 579.00 579.00 574.08 574.08 173 -5.80(-1.00%)
Nov 13, 2017 579.88 579.88 579.88 579.88 10 +14.93(+2.64%)
Nov 10, 2017 564.95 564.95 564.95 564.95 2 -5.62(-0.98%)
Nov 09, 2017 570.10 570.95 570.10 570.57 40 -2.41(-0.42%)
Nov 07, 2017 572.98 572.98 572.98 0 -0.14(-0.02%)
Nov 06, 2017 573.55 573.55 573.12 573.12 13 -2.97(-0.52%)
Nov 03, 2017 582.00 582.00 576.09 576.09 164 +0.82(+0.14%)
Nov 02, 2017 568.42 575.27 568.42 575.27 171 +12.12(+2.15%)
Nov 01, 2017 582.31 582.40 563.15 563.15 599 -9.59(-1.67%)
Oct 31, 2017 578.21 578.21 572.25 572.74 52 -6.32(-1.09%)
Oct 30, 2017 572.54 579.06 570.96 579.06 546 +3.79(+0.66%)
Oct 27, 2017 579.35 580.00 571.25 575.27 391 -15.73(-2.66%)
Oct 26, 2017 590.19 591.00 589.15 591.00 109 +3.16(+0.54%)
Oct 25, 2017 604.35 604.35 587.84 587.84 200 -7.46(-1.25%)
Oct 24, 2017 597.00 597.00 595.30 595.30 35 -1.83(-0.31%)
Oct 23, 2017 596.00 597.13 596.00 597.13 452 +0.16(+0.03%)
Oct 20, 2017 596.24 598.37 596.24 596.98 244 -3.24(-0.54%)
Oct 19, 2017 598.00 600.21 591.67 600.21 106 +2.30(+0.39%)
Oct 18, 2017 589.99 597.91 589.99 597.91 48 +10.53(+1.79%)
Oct 17, 2017 590.00 590.00 585.48 587.38 2,218 -4.62(-0.78%)
Oct 16, 2017 589.95 592.00 588.31 592.00 228 +11.91(+2.05%)
Oct 13, 2017 579.71 580.09 577.25 580.09 1,769 +1.21(+0.21%)
Oct 12, 2017 579.41 579.90 578.88 578.88 255 +0.90(+0.16%)
Oct 11, 2017 574.54 577.98 573.35 577.98 2,665 +5.46(+0.95%)
Oct 10, 2017 572.00 572.56 572.00 572.52 17 +10.43(+1.86%)
Oct 09, 2017 594.00 594.00 562.09 562.09 25 -2.87(-0.51%)
Oct 06, 2017 572.91 572.91 563.99 564.96 224 +1.33(+0.24%)
Oct 05, 2017 564.73 565.11 563.19 563.63 211 +6.29(+1.13%)
Oct 04, 2017 560.00 560.00 557.34 557.34 22 +0.93(+0.17%)
Oct 03, 2017 550.21 556.41 550.17 556.41 81 +3.75(+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.