Skip to main content

Constellation Software Inc (OP: CNSWF )

2,712.50 -5.50 (-0.20%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 639.18 640.00 622.70 638.00 600 +4.90(+0.77%)
Dec 28, 2018 653.67 653.99 624.27 633.10 700 -17.63(-2.71%)
Dec 27, 2018 625.38 650.74 623.70 650.74 643 +35.74(+5.81%)
Dec 26, 2018 610.00 624.60 610.00 615.00 344 +6.82(+1.12%)
Dec 24, 2018 601.43 616.70 598.67 608.18 2,400 -0.25(-0.04%)
Dec 21, 2018 631.27 634.00 602.32 608.43 800 -25.57(-4.03%)
Dec 20, 2018 650.00 656.52 628.03 634.00 878 -23.29(-3.54%)
Dec 19, 2018 657.00 681.90 657.00 657.29 169 +4.41(+0.68%)
Dec 18, 2018 645.55 661.58 645.55 652.88 7,159 +9.87(+1.53%)
Dec 17, 2018 656.64 662.53 643.01 643.01 1,152 -16.24(-2.46%)
Dec 14, 2018 674.94 674.94 657.75 659.25 2,300 -26.63(-3.88%)
Dec 13, 2018 688.54 691.35 679.34 685.88 175 -1.51(-0.22%)
Dec 12, 2018 671.28 694.13 671.28 687.40 1,492 +18.93(+2.83%)
Dec 11, 2018 680.47 685.26 668.47 668.47 264 -8.43(-1.25%)
Dec 10, 2018 674.67 681.65 673.42 676.90 164 +2.23(+0.33%)
Dec 07, 2018 691.22 691.22 664.57 674.67 800 -7.75(-1.14%)
Dec 06, 2018 693.09 694.36 681.27 682.42 2,178 -16.67(-2.38%)
Dec 04, 2018 704.39 714.08 699.09 699.09 1,900 -5.17(-0.73%)
Dec 03, 2018 704.77 706.19 687.73 704.26 196 +14.88(+2.16%)
Nov 30, 2018 703.70 705.49 689.38 689.38 7,800 -16.64(-2.36%)
Nov 29, 2018 706.49 709.73 700.00 706.02 3,464 -1.83(-0.26%)
Nov 28, 2018 678.21 707.85 678.21 707.85 383 +28.87(+4.25%)
Nov 27, 2018 686.04 694.28 677.37 678.98 1,213 -8.55(-1.24%)
Nov 26, 2018 690.66 696.09 684.49 687.53 1,812 -1.87(-0.27%)
Nov 23, 2018 691.58 692.04 688.62 689.40 100 +2.56(+0.37%)
Nov 21, 2018 686.84 686.84 686.84 0 +20.39(+3.06%)
Nov 20, 2018 668.87 677.46 659.18 666.45 1,195 -10.48(-1.55%)
Nov 19, 2018 691.09 697.01 672.82 676.93 311 -18.06(-2.60%)
Nov 16, 2018 682.75 695.05 682.75 694.99 300 +12.05(+1.77%)
Nov 15, 2018 682.58 689.68 680.78 682.94 1,602 +2.99(+0.44%)
Nov 14, 2018 681.52 681.52 678.06 679.95 1,321 +8.42(+1.25%)
Nov 13, 2018 677.17 677.20 668.74 671.53 31 -0.32(-0.05%)
Nov 12, 2018 675.79 677.38 667.33 671.85 238 -6.65(-0.98%)
Nov 09, 2018 689.00 691.52 676.65 678.50 200 -10.83(-1.57%)
Nov 08, 2018 691.30 691.50 689.33 689.33 3,753 -9.76(-1.40%)
Nov 07, 2018 694.61 703.88 693.55 699.10 681 +20.07(+2.96%)
Nov 06, 2018 690.99 691.58 679.02 679.02 3,636 -3.06(-0.45%)
Nov 05, 2018 684.93 687.11 677.47 682.09 3,640 +0.63(+0.09%)
Nov 02, 2018 693.61 702.76 680.00 681.46 2,100 -5.03(-0.73%)
Nov 01, 2018 694.32 694.32 673.23 686.49 1,571 -4.09(-0.59%)
Oct 31, 2018 700.30 700.30 686.00 690.58 3,625 +14.59(+2.16%)
Oct 30, 2018 658.04 678.00 650.00 675.99 7,184 +14.07(+2.13%)
Oct 29, 2018 682.00 684.26 657.82 661.92 8,890 -2.00(-0.30%)
Oct 26, 2018 652.32 664.68 650.00 663.91 900 +5.17(+0.79%)
Oct 25, 2018 665.51 665.51 655.00 658.74 3,695 -0.68(-0.10%)
Oct 24, 2018 677.00 684.10 659.42 659.42 1,808 -17.56(-2.59%)
Oct 23, 2018 682.75 682.96 671.00 676.97 169 -15.18(-2.19%)
Oct 22, 2018 680.42 694.81 680.42 692.15 486 +13.94(+2.06%)
Oct 19, 2018 687.23 690.00 678.21 678.21 3,200 +0.00(+0.00%)
Oct 18, 2018 690.48 698.25 677.09 678.21 474 -21.45(-3.07%)
Oct 17, 2018 711.20 711.20 689.01 699.65 1,208 -15.94(-2.23%)
Oct 16, 2018 679.77 715.60 679.77 715.60 782 +43.32(+6.44%)
Oct 15, 2018 677.94 681.85 670.82 672.28 776 -13.56(-1.98%)
Oct 12, 2018 690.94 690.94 670.16 685.84 600 +3.55(+0.52%)
Oct 11, 2018 666.66 690.11 666.66 682.29 919 +6.95(+1.03%)
Oct 10, 2018 706.00 706.00 674.36 675.34 1,820 -34.91(-4.92%)
Oct 09, 2018 714.69 714.69 705.00 710.25 846 -5.58(-0.78%)
Oct 08, 2018 716.22 716.69 715.50 715.83 658 -3.08(-0.43%)
Oct 05, 2018 722.06 722.59 715.50 718.91 400 +2.13(+0.30%)
Oct 04, 2018 725.13 725.13 713.89 716.78 206 -8.14(-1.12%)
Oct 03, 2018 729.00 732.88 724.70 724.92 329 +2.83(+0.39%)
Oct 02, 2018 733.44 733.60 717.86 722.08 1,027 -13.27(-1.80%)
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.