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

Constellation Software Inc (OP: CNSWF )

2,746.00 -58.00 (-2.07%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 10, 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 (%)
Feb 28, 2019 850.00 861.46 843.28 855.67 231 +11.57(+1.37%)
Feb 27, 2019 842.77 850.00 840.11 844.10 1,094 +3.16(+0.38%)
Feb 26, 2019 847.72 847.72 839.50 840.94 1,170 -8.95(-1.05%)
Feb 25, 2019 881.21 881.21 842.76 849.89 2,384 -33.53(-3.80%)
Feb 22, 2019 891.51 891.51 875.59 883.42 200 +4.77(+0.54%)
Feb 21, 2019 880.00 882.48 875.98 878.66 99 +1.01(+0.11%)
Feb 20, 2019 868.26 885.11 868.26 877.65 250 +18.62(+2.17%)
Feb 19, 2019 827.94 864.95 819.16 859.02 1,040 +30.31(+3.66%)
Feb 15, 2019 884.59 884.59 824.56 828.71 400 -23.25(-2.73%)
Feb 14, 2019 759.97 854.00 759.97 851.96 2,385 +90.43(+11.88%)
Feb 13, 2019 775.38 775.38 752.00 761.53 197 -0.98(-0.13%)
Feb 12, 2019 757.25 765.00 746.00 762.51 793 +14.88(+1.99%)
Feb 11, 2019 750.44 753.95 747.63 747.63 414 -3.17(-0.42%)
Feb 08, 2019 748.06 750.80 747.84 750.80 200 +5.21(+0.70%)
Feb 07, 2019 745.17 749.77 743.67 745.60 89 -1.98(-0.26%)
Feb 06, 2019 752.30 754.06 743.74 747.57 97 -9.73(-1.28%)
Feb 05, 2019 760.00 760.00 755.46 757.30 1,234 -0.70(-0.09%)
Feb 04, 2019 744.00 760.00 744.00 758.00 325 +9.51(+1.27%)
Feb 01, 2019 747.81 750.93 743.14 748.49 1,700 +0.69(+0.09%)
Jan 31, 2019 744.38 760.00 744.38 747.80 3,194 +3.31(+0.44%)
Jan 30, 2019 739.04 745.71 738.20 744.49 127 +4.11(+0.55%)
Jan 29, 2019 745.34 748.25 739.33 740.38 94 -0.31(-0.04%)
Jan 28, 2019 726.00 745.52 723.32 740.69 583 +14.33(+1.97%)
Jan 25, 2019 722.93 728.00 717.91 726.36 600 +7.87(+1.10%)
Jan 24, 2019 721.30 721.30 713.94 718.49 95 +5.42(+0.76%)
Jan 23, 2019 700.00 713.29 700.00 713.07 257 +21.17(+3.06%)
Jan 22, 2019 686.97 696.72 686.97 691.90 155 -16.75(-2.36%)
Jan 18, 2019 696.94 713.69 696.94 708.65 400 +12.15(+1.74%)
Jan 17, 2019 685.08 700.26 685.08 696.50 294 +4.70(+0.68%)
Jan 16, 2019 696.93 699.98 688.03 691.80 541 -6.08(-0.87%)
Jan 15, 2019 693.61 698.00 693.61 697.89 278 +8.27(+1.20%)
Jan 14, 2019 690.59 695.91 689.32 689.61 30 +0.22(+0.03%)
Jan 11, 2019 685.63 699.69 682.39 689.40 100 +1.33(+0.19%)
Jan 10, 2019 683.30 695.11 683.30 688.07 880 -3.76(-0.54%)
Jan 09, 2019 684.97 696.26 684.97 691.84 269 +21.25(+3.17%)
Jan 08, 2019 666.42 678.12 665.79 670.58 670 +10.35(+1.57%)
Jan 07, 2019 631.71 665.37 631.71 660.24 2,054 +30.53(+4.85%)
Jan 04, 2019 624.20 636.27 622.22 629.71 1,000 +14.19(+2.30%)
Jan 03, 2019 627.85 627.85 610.91 615.52 186 -5.57(-0.90%)
Jan 02, 2019 634.59 635.47 620.46 621.09 368 -16.91(-2.65%)
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%)
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.