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

Constellation Software Inc (OP: CNSWF )

2,800.00 +20.00 (+0.72%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 9, 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 (%)
Apr 29, 2016 392.45 392.45 389.55 390.93 82 +0.77(+0.20%)
Apr 28, 2016 373.39 396.76 369.63 390.16 1,519 -19.19(-4.69%)
Apr 27, 2016 404.65 409.95 404.65 409.36 48 -1.11(-0.27%)
Apr 26, 2016 413.47 413.47 409.97 410.46 484 -1.54(-0.37%)
Apr 25, 2016 411.25 416.25 411.25 412.00 177 -3.26(-0.79%)
Apr 22, 2016 416.39 417.27 410.62 415.26 327 -0.74(-0.18%)
Apr 21, 2016 419.21 419.21 414.73 416.00 1,914 -5.42(-1.29%)
Apr 20, 2016 419.39 423.21 417.66 421.42 441 +1.41(+0.34%)
Apr 19, 2016 420.00 424.38 420.00 420.01 218 -0.20(-0.05%)
Apr 18, 2016 416.56 422.96 413.53 420.21 433 +2.21(+0.53%)
Apr 15, 2016 421.19 421.20 417.75 418.00 1,058 +2.34(+0.56%)
Apr 14, 2016 413.45 423.08 413.41 415.66 1,112 -8.17(-1.93%)
Apr 13, 2016 415.99 423.85 415.99 423.83 1,482 +7.45(+1.79%)
Apr 12, 2016 410.10 416.38 410.10 416.38 226 +12.33(+3.05%)
Apr 11, 2016 398.88 407.41 398.79 404.05 178 -3.84(-0.94%)
Apr 08, 2016 407.07 410.81 404.96 407.89 1,562 +16.64(+4.25%)
Apr 07, 2016 401.96 402.25 387.50 391.25 570 -17.42(-4.26%)
Apr 06, 2016 412.72 414.99 408.67 408.67 167 -0.42(-0.10%)
Apr 05, 2016 407.20 409.27 407.20 409.09 122 -2.19(-0.53%)
Apr 04, 2016 418.41 420.00 409.93 411.28 575 -5.72(-1.37%)
Apr 01, 2016 411.46 417.00 411.46 417.00 406 +7.31(+1.78%)
Mar 31, 2016 418.40 418.40 409.69 409.69 647 -5.31(-1.28%)
Mar 30, 2016 416.46 417.75 413.47 415.00 495 +0.00(+0.00%)
Mar 29, 2016 400.29 415.00 400.29 415.00 184 +15.30(+3.83%)
Mar 28, 2016 402.22 402.22 396.98 399.70 70 +2.55(+0.64%)
Mar 24, 2016 397.15 397.15 397.15 0 +9.57(+2.47%)
Mar 23, 2016 384.93 392.82 384.93 387.58 307 -9.11(-2.30%)
Mar 22, 2016 388.52 397.99 388.52 396.69 3,794 +6.08(+1.56%)
Mar 21, 2016 385.00 390.62 385.00 390.61 68 -0.16(-0.04%)
Mar 18, 2016 399.45 399.45 390.73 390.77 2,504 -9.70(-2.42%)
Mar 17, 2016 392.19 400.47 392.15 400.47 46 +12.02(+3.09%)
Mar 16, 2016 379.26 390.53 378.02 388.45 184 +6.41(+1.68%)
Mar 15, 2016 381.93 382.14 381.60 382.04 106 -2.41(-0.63%)
Mar 14, 2016 385.39 386.65 383.08 384.45 594 -4.68(-1.20%)
Mar 11, 2016 387.44 389.82 387.40 389.13 199 +7.48(+1.96%)
Mar 10, 2016 389.58 389.58 380.97 381.65 241 -7.00(-1.80%)
Mar 09, 2016 384.00 390.84 384.00 388.65 483 +1.03(+0.27%)
Mar 08, 2016 392.39 392.39 386.85 387.62 103 -13.52(-3.37%)
Mar 07, 2016 395.22 401.14 393.00 401.14 53 +0.06(+0.01%)
Mar 04, 2016 409.76 409.78 401.08 401.08 219 -16.64(-3.98%)
Mar 03, 2016 412.76 418.25 412.73 417.72 490 +9.46(+2.32%)
Mar 02, 2016 425.36 425.36 408.00 408.26 312 -17.40(-4.09%)
Mar 01, 2016 417.26 432.72 417.26 425.66 602 +12.52(+3.03%)
Feb 29, 2016 413.79 413.79 409.27 413.14 421 +0.62(+0.15%)
Feb 26, 2016 409.15 413.24 409.15 412.52 493 +5.12(+1.26%)
Feb 25, 2016 403.34 407.40 401.69 407.40 738 +1.08(+0.27%)
Feb 24, 2016 384.89 406.32 384.89 406.32 5,749 +10.09(+2.55%)
Feb 23, 2016 392.00 399.64 392.00 396.23 433 +7.86(+2.02%)
Feb 22, 2016 387.45 389.50 386.71 388.37 2,685 +13.25(+3.53%)
Feb 19, 2016 371.60 375.12 367.55 375.12 221 -2.13(-0.56%)
Feb 18, 2016 388.00 392.00 377.25 377.25 354 +4.48(+1.20%)
Feb 17, 2016 373.19 373.20 371.54 372.77 99 +13.93(+3.88%)
Feb 16, 2016 349.61 358.89 345.57 358.84 149 +12.60(+3.64%)
Feb 12, 2016 346.24 346.24 346.24 0 +8.25(+2.44%)
Feb 11, 2016 338.54 341.10 329.71 337.99 188 -3.26(-0.96%)
Feb 10, 2016 345.78 345.78 341.21 341.25 59 +1.00(+0.29%)
Feb 09, 2016 319.15 340.25 319.15 340.25 3,292 +21.59(+6.78%)
Feb 08, 2016 315.64 318.75 313.00 318.66 1,852 -4.69(-1.45%)
Feb 05, 2016 335.00 335.00 319.00 323.35 405 -14.65(-4.34%)
Feb 04, 2016 351.46 351.46 338.00 338.00 667 -9.62(-2.77%)
Feb 03, 2016 348.05 348.69 347.42 347.62 371 -3.08(-0.88%)
Feb 02, 2016 358.00 359.21 349.00 350.70 166 -19.30(-5.22%)
Feb 01, 2016 364.96 370.00 364.96 370.00 99 +13.50(+3.79%)
Jan 29, 2016 354.76 357.84 354.76 356.50 250 +10.25(+2.96%)
Jan 28, 2016 355.33 355.37 335.00 346.25 116 -8.30(-2.34%)
Jan 27, 2016 357.79 361.25 354.55 354.55 156 -12.45(-3.39%)
Jan 26, 2016 361.78 369.96 361.50 367.00 46 +7.25(+2.02%)
Jan 25, 2016 363.25 363.50 359.71 359.75 1,004 -0.38(-0.11%)
Jan 22, 2016 365.21 372.35 359.99 360.13 393 +3.13(+0.88%)
Jan 21, 2016 360.91 362.21 354.25 357.00 424 +5.18(+1.47%)
Jan 20, 2016 337.53 352.25 336.25 351.82 371 +9.07(+2.65%)
Jan 19, 2016 345.05 351.21 341.25 342.75 1,707 -13.37(-3.76%)
Jan 15, 2016 356.12 356.12 356.12 0 -9.33(-2.55%)
Jan 14, 2016 359.50 368.50 358.00 365.45 236 +7.20(+2.01%)
Jan 13, 2016 371.54 371.54 355.96 358.25 4,810 -6.00(-1.65%)
Jan 12, 2016 359.43 364.25 359.43 364.25 148 +5.85(+1.63%)
Jan 11, 2016 366.05 366.37 358.40 358.40 818 -17.35(-4.62%)
Jan 08, 2016 372.21 378.70 372.21 375.75 1,096 +10.75(+2.95%)
Jan 07, 2016 382.50 382.50 359.74 365.00 1,085 -21.41(-5.54%)
Jan 06, 2016 389.00 391.00 386.41 386.41 122 -10.19(-2.57%)
Jan 05, 2016 401.71 401.75 393.75 396.60 88 +1.35(+0.34%)
Jan 04, 2016 400.00 401.71 395.21 395.25 517 -21.50(-5.16%)
Dec 31, 2015 416.75 416.75 416.75 0 -1.45(-0.35%)
Dec 30, 2015 419.62 419.62 418.20 418.20 1,002 -10.55(-2.46%)
Dec 29, 2015 422.63 428.75 422.63 428.75 132 +8.86(+2.11%)
Dec 28, 2015 419.89 419.89 419.85 419.89 55 -1.69(-0.40%)
Dec 24, 2015 421.58 421.58 421.58 0 +2.48(+0.59%)
Dec 23, 2015 417.31 419.21 417.31 419.10 219 +1.63(+0.39%)
Dec 22, 2015 416.18 417.47 415.17 417.47 81 +3.47(+0.84%)
Dec 21, 2015 419.21 419.21 414.00 414.00 161 -6.75(-1.60%)
Dec 18, 2015 418.25 423.25 418.25 420.75 243 +3.06(+0.73%)
Dec 17, 2015 419.50 419.50 417.69 417.69 361 -6.56(-1.55%)
Dec 16, 2015 427.46 427.50 420.09 424.25 64 -2.00(-0.47%)
Dec 15, 2015 425.19 426.25 424.96 426.25 9 +2.24(+0.53%)
Dec 14, 2015 422.31 427.75 422.31 424.01 2,806 -0.49(-0.12%)
Dec 11, 2015 423.43 427.14 423.43 424.50 522 -1.25(-0.29%)
Dec 09, 2015 425.75 425.75 425.75 0 +1.25(+0.29%)
Dec 08, 2015 423.00 424.50 423.00 424.50 903 +4.21(+1.00%)
Dec 07, 2015 424.96 425.25 420.29 420.29 25 -8.96(-2.09%)
Dec 04, 2015 429.60 432.50 426.91 429.25 260 -2.50(-0.58%)
Dec 03, 2015 431.71 431.75 431.71 431.75 236 -5.20(-1.19%)
Dec 02, 2015 441.00 441.00 436.95 436.95 413 -5.65(-1.28%)
Dec 01, 2015 445.00 445.00 439.94 442.60 1,515 +13.85(+3.23%)
Nov 27, 2015 428.75 428.75 428.75 31 +3.50(+0.82%)
Nov 25, 2015 425.25 425.25 425.25 0 +6.00(+1.43%)
Nov 24, 2015 417.00 419.25 414.69 419.25 435 -6.39(-1.50%)
Nov 23, 2015 425.64 0 -3.31(-0.77%)
Nov 20, 2015 417.22 428.95 417.22 428.95 22 +8.20(+1.95%)
Nov 19, 2015 417.60 421.00 417.60 420.75 34 +4.00(+0.96%)
Nov 18, 2015 413.68 416.75 413.63 416.75 629 -0.75(-0.18%)
Nov 17, 2015 419.76 420.21 417.46 417.50 55 -0.96(-0.23%)
Nov 16, 2015 414.55 418.46 414.55 418.46 15 +5.27(+1.28%)
Nov 13, 2015 413.29 413.29 413.19 413.19 95 -5.56(-1.33%)
Nov 12, 2015 418.50 418.75 418.50 418.75 65 -14.50(-3.35%)
Nov 11, 2015 433.25 433.25 433.25 433.25 1 +9.25(+2.18%)
Nov 10, 2015 424.71 425.75 423.71 424.00 23 -0.46(-0.11%)
Nov 09, 2015 425.05 425.05 424.46 424.46 41 +1.61(+0.38%)
Nov 06, 2015 430.00 430.00 417.44 422.85 264 -15.15(-3.46%)
Nov 05, 2015 431.21 438.00 431.21 438.00 19 +6.99(+1.62%)
Nov 04, 2015 425.54 432.00 425.50 431.01 1,277 +4.80(+1.13%)
Nov 03, 2015 426.79 426.79 425.75 426.21 189 -7.94(-1.83%)
Nov 02, 2015 428.06 435.09 428.06 434.15 128 +4.90(+1.14%)
Oct 30, 2015 440.77 440.77 428.25 429.25 220 -15.50(-3.49%)
Oct 29, 2015 429.00 444.75 429.00 444.75 952 +18.71(+4.39%)
Oct 28, 2015 422.75 426.04 422.75 426.04 404 +7.74(+1.85%)
Oct 27, 2015 439.71 439.75 418.30 418.30 146 -24.70(-5.58%)
Oct 26, 2015 439.46 443.00 439.46 443.00 73 +7.15(+1.64%)
Oct 23, 2015 435.25 435.85 435.25 435.85 22 -1.89(-0.43%)
Oct 22, 2015 423.15 438.63 423.15 437.75 682 +16.88(+4.01%)
Oct 21, 2015 419.25 420.86 417.67 420.86 152 +2.11(+0.50%)
Oct 20, 2015 424.46 424.50 418.00 418.75 1,109 -1.25(-0.30%)
Oct 19, 2015 420.33 420.33 419.12 420.00 32 -0.25(-0.06%)
Oct 16, 2015 419.22 420.25 417.69 420.25 51 +0.75(+0.18%)
Oct 15, 2015 420.66 420.82 419.32 419.50 140 -1.25(-0.30%)
Oct 14, 2015 422.21 422.50 420.44 420.75 625 +1.73(+0.41%)
Oct 13, 2015 421.01 434.25 419.02 419.02 333 +7.88(+1.92%)
Oct 12, 2015 408.65 411.14 408.65 411.14 106 +1.94(+0.47%)
Oct 09, 2015 419.68 419.68 409.20 409.20 339 -7.11(-1.71%)
Oct 08, 2015 430.92 431.37 416.29 416.31 96 -17.69(-4.08%)
Oct 06, 2015 434.00 434.00 434.00 0 -11.56(-2.59%)
Oct 05, 2015 445.56 445.56 445.56 445.56 1 +9.31(+2.13%)
Oct 02, 2015 431.61 436.25 431.61 436.25 105 +3.17(+0.73%)
Oct 01, 2015 426.02 433.09 423.66 433.08 150 +14.33(+3.42%)
Sep 30, 2015 412.57 418.75 412.57 418.75 23 +10.25(+2.51%)
Sep 29, 2015 409.85 409.85 408.50 408.50 11 -9.00(-2.16%)
Sep 28, 2015 424.04 424.98 417.50 417.50 208 -11.75(-2.74%)
Sep 25, 2015 432.50 432.50 429.25 429.25 5 +3.50(+0.82%)
Sep 24, 2015 434.50 434.50 425.75 425.75 69 -14.00(-3.18%)
Sep 23, 2015 438.94 439.75 438.94 439.75 154 +0.79(+0.18%)
Sep 22, 2015 440.77 445.60 434.25 438.96 521 -7.05(-1.58%)
Sep 21, 2015 444.00 446.04 442.25 446.01 137 +1.26(+0.28%)
Sep 18, 2015 441.44 449.21 441.44 444.75 20 +1.75(+0.40%)
Sep 17, 2015 442.21 446.11 437.71 443.00 280 -0.02(-0.00%)
Sep 16, 2015 443.96 443.96 440.00 443.02 330 +6.74(+1.54%)
Sep 15, 2015 426.60 437.70 426.46 436.28 57 +8.78(+2.05%)
Sep 14, 2015 424.59 429.17 424.59 427.50 161 +2.50(+0.59%)
Sep 11, 2015 430.17 430.17 424.52 425.00 15 -0.50(-0.12%)
Sep 10, 2015 429.75 429.75 425.50 425.50 72 -5.06(-1.18%)
Sep 09, 2015 441.20 441.24 430.56 430.56 47 -6.46(-1.48%)
Sep 08, 2015 435.79 440.00 435.75 437.02 1,331 +1.62(+0.37%)
Sep 04, 2015 435.40 435.40 435.40 0 -2.95(-0.67%)
Sep 03, 2015 425.26 438.35 425.26 438.35 23 -10.15(-2.26%)
Sep 02, 2015 427.35 448.50 424.89 448.50 29 +22.47(+5.27%)
Sep 01, 2015 415.25 426.03 415.00 426.03 1,608 +3.38(+0.80%)
Aug 31, 2015 417.49 422.65 417.49 422.65 1,261 +2.92(+0.70%)
Aug 28, 2015 421.85 423.88 418.12 419.73 1,535 -6.29(-1.48%)
Aug 27, 2015 426.17 426.17 423.05 426.02 7 +8.58(+2.05%)
Aug 26, 2015 407.00 417.44 406.75 417.44 32 +10.44(+2.57%)
Aug 25, 2015 405.24 407.00 405.00 407.00 572 +9.33(+2.35%)
Aug 24, 2015 372.87 406.49 358.00 397.67 472 -16.08(-3.89%)
Aug 21, 2015 422.50 422.50 413.75 413.75 169 -6.19(-1.47%)
Aug 20, 2015 419.25 419.94 419.25 419.94 55 +1.55(+0.37%)
Aug 19, 2015 419.24 419.24 418.39 418.39 21 -1.63(-0.39%)
Aug 18, 2015 421.99 421.99 420.02 420.02 34 -1.23(-0.29%)
Aug 17, 2015 421.60 421.60 421.25 421.25 2,495 +0.92(+0.22%)
Aug 14, 2015 420.00 420.33 418.31 420.33 37 -7.91(-1.85%)
Aug 13, 2015 418.94 428.24 418.64 428.24 23 +10.74(+2.57%)
Aug 12, 2015 411.46 417.50 411.25 417.50 9 -8.00(-1.88%)
Aug 11, 2015 415.80 425.50 409.89 425.50 16 +4.27(+1.01%)
Aug 10, 2015 419.11 422.28 417.00 421.23 231 -1.02(-0.24%)
Aug 07, 2015 431.23 431.23 411.00 422.25 800 -15.50(-3.54%)
Aug 06, 2015 440.72 440.90 437.75 437.75 184 +5.57(+1.29%)
Aug 05, 2015 427.02 440.00 427.02 432.18 54 +4.68(+1.10%)
Aug 04, 2015 440.00 440.00 427.00 427.50 712 -15.25(-3.44%)
Jul 31, 2015 442.75 442.75 442.75 0 +3.50(+0.80%)
Jul 30, 2015 448.00 448.00 438.25 439.25 311 -21.65(-4.70%)
Jul 29, 2015 445.79 462.17 445.79 460.90 155 +10.80(+2.40%)
Jul 28, 2015 439.49 450.10 438.30 450.10 599 +15.60(+3.59%)
Jul 27, 2015 436.54 436.82 434.50 434.50 2,034 -2.39(-0.55%)
Jul 24, 2015 434.46 438.00 434.46 436.89 438 +0.64(+0.15%)
Jul 23, 2015 436.89 437.87 435.97 436.25 305 -1.50(-0.34%)
Jul 22, 2015 444.92 444.92 437.04 437.75 203 +16.10(+3.82%)
Jul 21, 2015 421.65 421.65 421.65 421.65 5 +7.15(+1.72%)
Jul 20, 2015 420.00 420.00 414.50 414.50 278 -6.50(-1.54%)
Jul 17, 2015 422.71 422.71 420.79 421.00 17 -1.75(-0.41%)
Jul 16, 2015 412.97 429.00 412.97 422.75 188 +9.00(+2.18%)
Jul 15, 2015 414.96 415.53 412.81 413.75 27 -6.50(-1.55%)
Jul 14, 2015 410.65 422.00 410.65 420.25 39 +10.49(+2.56%)
Jul 13, 2015 409.76 409.76 409.76 409.76 2 +3.36(+0.83%)
Jul 10, 2015 396.50 406.40 396.25 406.40 52 +17.44(+4.48%)
Jul 09, 2015 400.21 400.21 381.17 388.96 2,862 -6.23(-1.58%)
Jul 08, 2015 398.69 403.00 394.75 395.19 153 -8.56(-2.12%)
Jul 07, 2015 406.21 401.00 403.75 287 -10.98(-2.65%)
Jul 06, 2015 402.87 417.64 402.87 414.73 116 +11.78(+2.92%)
Jul 02, 2015 402.95 402.95 402.95 0 +5.94(+1.50%)
Jul 01, 2015 397.01 397.01 397.01 397.01 50 -5.11(-1.27%)
Jun 30, 2015 402.65 404.53 399.87 402.12 405 -4.41(-1.08%)
Jun 29, 2015 415.81 415.81 405.00 406.53 197 -11.18(-2.68%)
Jun 26, 2015 419.19 419.85 417.46 417.71 104 -4.53(-1.07%)
Jun 25, 2015 424.50 424.50 422.24 422.24 15 +3.99(+0.95%)
Jun 24, 2015 421.85 421.85 418.25 418.25 27 -2.49(-0.59%)
Jun 23, 2015 419.27 422.25 419.24 420.74 2,250 +3.24(+0.78%)
Jun 22, 2015 408.33 417.50 405.32 417.50 167 +10.50(+2.58%)
Jun 19, 2015 415.00 417.37 406.61 407.00 376 -10.75(-2.57%)
Jun 18, 2015 425.53 425.53 416.63 417.75 136 -2.50(-0.59%)
Jun 17, 2015 420.91 420.91 416.50 420.25 230 +0.25(+0.06%)
Jun 16, 2015 421.00 423.64 419.06 420.00 1,961 +0.50(+0.12%)
Jun 15, 2015 425.50 425.50 417.98 419.50 212 -7.97(-1.86%)
Jun 12, 2015 427.47 427.47 427.47 427.47 47 -0.03(-0.01%)
Jun 11, 2015 426.70 427.50 426.70 427.50 21 +1.75(+0.41%)
Jun 10, 2015 424.96 425.75 422.83 425.75 394 -0.53(-0.12%)
Jun 09, 2015 429.40 429.40 426.28 426.28 19 -3.97(-0.92%)
Jun 08, 2015 424.05 430.25 424.05 430.25 120 +2.45(+0.57%)
Jun 05, 2015 427.00 430.25 427.00 427.80 158 +2.69(+0.63%)
Jun 04, 2015 424.10 429.00 424.10 425.11 154 +3.11(+0.74%)
Jun 03, 2015 420.76 422.38 420.76 422.00 112 +3.50(+0.84%)
Jun 02, 2015 414.65 418.50 414.65 418.50 62 +9.25(+2.26%)
Jun 01, 2015 406.25 409.29 402.50 409.25 175 +1.25(+0.31%)
May 29, 2015 409.67 409.75 408.00 408.00 80 -6.25(-1.51%)
May 28, 2015 410.21 414.50 410.00 414.25 31 +5.00(+1.22%)
May 27, 2015 409.25 409.25 409.25 409.25 2,624 -4.25(-1.03%)
May 26, 2015 410.02 413.50 409.29 413.50 185 +4.08(+1.00%)
May 22, 2015 409.42 409.42 409.42 0 -5.70(-1.37%)
May 21, 2015 422.89 422.97 415.12 415.12 67 -4.96(-1.18%)
May 20, 2015 410.41 420.13 410.41 420.09 51 +11.34(+2.77%)
May 19, 2015 408.08 409.54 408.08 408.75 903 -1.32(-0.32%)
May 18, 2015 410.03 410.07 410.03 410.07 13 -0.73(-0.18%)
May 15, 2015 410.80 410.80 410.80 410.80 40 -2.47(-0.60%)
May 14, 2015 412.50 415.49 411.75 413.27 152 +7.68(+1.89%)
May 13, 2015 407.05 409.21 405.27 405.59 125 -2.41(-0.59%)
May 12, 2015 406.40 408.00 406.30 408.00 58 +0.96(+0.24%)
May 11, 2015 409.21 409.21 407.04 407.04 2 +4.72(+1.17%)
May 08, 2015 402.00 405.53 401.44 402.32 144 -0.68(-0.17%)
May 07, 2015 396.50 404.91 395.00 403.00 1,223 +4.25(+1.07%)
May 06, 2015 402.18 402.22 397.00 398.75 192 +0.92(+0.23%)
May 05, 2015 401.20 401.20 397.25 397.83 150 +2.80(+0.71%)
May 04, 2015 395.11 395.14 395.03 395.03 1,014 +8.16(+2.11%)
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.