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

Constellation Software Inc (OP: CNSWF )

2,780.00 +44.00 (+1.61%)
Streaming Delayed Price Updated: 3:59 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 (%)
Apr 29, 2022 1597 1609 1575 1575 679 -39.50(-2.45%)
Apr 28, 2022 1664 1669 1614 1614 173 -18.97(-1.16%)
Apr 27, 2022 1633 1648 1624 1633 64 -6.53(-0.40%)
Apr 26, 2022 1664 1664 1635 1640 1,389 -53.30(-3.15%)
Apr 25, 2022 1575 1694 1575 1693 750 +72.55(+4.48%)
Apr 22, 2022 1753 1753 1620 1621 375 -65.30(-3.87%)
Apr 21, 2022 1752 1752 1686 1686 218 -59.79(-3.42%)
Apr 20, 2022 1793 1793 1746 1746 1,328 -51.87(-2.89%)
Apr 19, 2022 1791 1799 1771 1798 284 +27.87(+1.57%)
Apr 18, 2022 1714 1781 1714 1770 524 +41.64(+2.41%)
Apr 14, 2022 1764 1767 1728 1728 206 -60.78(-3.40%)
Apr 13, 2022 1743 1810 1742 1789 2,117 +69.16(+4.02%)
Apr 12, 2022 1667 1738 1667 1720 2,642 +23.20(+1.37%)
Apr 11, 2022 1700 1706 1680 1697 354 -15.17(-0.89%)
Apr 08, 2022 1761 1761 1712 1712 510 -38.21(-2.18%)
Apr 07, 2022 1734 1757 1723 1750 389 -6.06(-0.35%)
Apr 06, 2022 1775 1809 1747 1756 480 -45.64(-2.53%)
Apr 05, 2022 1821 1821 1788 1802 319 +1.70(+0.09%)
Apr 04, 2022 1697 1800 1697 1800 552 +65.00(+3.75%)
Apr 01, 2022 1705 1735 1705 1735 471 +9.72(+0.56%)
Mar 31, 2022 1714 1750 1714 1725 377 +10.28(+0.60%)
Mar 30, 2022 1720 1725 1701 1715 210 -4.00(-0.23%)
Mar 29, 2022 1714 1736 1700 1719 370 +26.20(+1.55%)
Mar 28, 2022 1661 1700 1660 1693 337 +17.80(+1.06%)
Mar 25, 2022 1803 1803 1657 1675 480 -19.89(-1.17%)
Mar 24, 2022 1714 1740 1693 1695 353 -32.48(-1.88%)
Mar 23, 2022 1756 1756 1710 1727 472 -25.63(-1.46%)
Mar 22, 2022 1717 1757 1704 1753 1,602 +39.60(+2.31%)
Mar 21, 2022 1720 1731 1680 1713 159 -3.88(-0.23%)
Mar 18, 2022 1684 1726 1684 1717 167 +9.87(+0.58%)
Mar 17, 2022 1685 1707 1668 1707 262 +39.28(+2.35%)
Mar 16, 2022 1639 1669 1615 1668 149 +65.31(+4.07%)
Mar 15, 2022 1590 1623 1588 1603 652 +10.82(+0.68%)
Mar 14, 2022 1590 1620 1583 1592 401 -13.50(-0.84%)
Mar 11, 2022 1650 1650 1605 1606 347 -32.34(-1.97%)
Mar 10, 2022 1626 1645 1606 1638 183 -16.19(-0.98%)
Mar 09, 2022 1645 1673 1605 1654 353 +64.11(+4.03%)
Mar 08, 2022 1617 1635 1565 1590 1,012 -44.86(-2.74%)
Mar 07, 2022 1604 1671 1604 1635 929 -8.46(-0.51%)
Mar 04, 2022 1673 1759 1629 1643 228 -70.16(-4.09%)
Mar 03, 2022 1746 1760 1711 1713 652 +4.74(+0.28%)
Mar 02, 2022 1681 1711 1669 1709 477 +28.76(+1.71%)
Mar 01, 2022 1683 1687 1600 1680 109 -2.40(-0.14%)
Feb 28, 2022 1574 1687 1574 1682 502 +21.85(+1.32%)
Feb 25, 2022 1630 1660 1624 1660 396 +17.89(+1.09%)
Feb 24, 2022 1570 1643 1555 1643 1,616 +49.19(+3.09%)
Feb 23, 2022 1650 1650 1590 1593 326 -42.25(-2.58%)
Feb 22, 2022 1609 1636 1595 1636 592 +24.92(+1.55%)
Feb 18, 2022 1611 0 -6.30(-0.39%)
Feb 17, 2022 1634 1651 1617 1617 485 -36.51(-2.21%)
Feb 16, 2022 1680 1680 1620 1654 1,582 -15.49(-0.93%)
Feb 15, 2022 1710 1721 1644 1669 1,145 -5.50(-0.33%)
Feb 14, 2022 1588 1698 1588 1674 246 -0.66(-0.04%)
Feb 11, 2022 1708 1716 1656 1675 507 -40.12(-2.34%)
Feb 10, 2022 1730 1739 1706 1715 303 -27.25(-1.56%)
Feb 09, 2022 1716 1743 1716 1743 434 +20.74(+1.20%)
Feb 08, 2022 1686 1725 1677 1722 397 +18.79(+1.10%)
Feb 07, 2022 1705 1751 1681 1703 302 -6.59(-0.39%)
Feb 04, 2022 1669 1713 1659 1710 338 +45.57(+2.74%)
Feb 03, 2022 1679 1664 1,229 -87.98(-5.02%)
Feb 02, 2022 1750 1780 1720 1752 671 +24.93(+1.44%)
Feb 01, 2022 1726 1734 1695 1727 655 +3.55(+0.21%)
Jan 31, 2022 1654 1728 1639 1724 1,612 +85.44(+5.22%)
Jan 28, 2022 1604 1645 1590 1638 392 +42.86(+2.69%)
Jan 27, 2022 1645 1655 1594 1595 1,099 -26.77(-1.65%)
Jan 26, 2022 1753 1753 1622 1622 950 +19.01(+1.19%)
Jan 25, 2022 1639 1645 1596 1603 804 -41.63(-2.53%)
Jan 24, 2022 1623 1645 1580 1645 1,284 +3.81(+0.23%)
Jan 21, 2022 1650 1700 1625 1641 567 +7.35(+0.45%)
Jan 20, 2022 1625 1689 1625 1633 536 -18.79(-1.14%)
Jan 19, 2022 1700 1718 1648 1652 811 -27.76(-1.65%)
Jan 18, 2022 1700 1846 1680 1680 758 -16.95(-1.00%)
Jan 14, 2022 1697 0 -19.05(-1.11%)
Jan 13, 2022 1841 1841 1715 1716 361 -38.18(-2.18%)
Jan 12, 2022 1730 1773 1730 1754 842 +20.73(+1.20%)
Jan 11, 2022 1633 1737 1633 1733 232 +39.35(+2.32%)
Jan 10, 2022 1691 1775 1645 1694 2,064 +1.53(+0.09%)
Jan 07, 2022 1811 1812 1681 1693 609 +1.57(+0.09%)
Jan 06, 2022 1721 1728 1691 1691 769 -32.91(-1.91%)
Jan 05, 2022 1833 1833 1720 1724 1,186 -109.57(-5.98%)
Jan 04, 2022 1850 1866 1810 1833 744 -33.52(-1.80%)
Jan 03, 2022 1892 1920 1844 1867 729 +7.61(+0.41%)
Dec 31, 2021 1860 1878 1859 1859 295 -0.29(-0.02%)
Dec 30, 2021 1850 1866 1847 1860 963 -2.09(-0.11%)
Dec 29, 2021 1840 1863 1827 1862 629 +16.77(+0.91%)
Dec 28, 2021 1850 1875 1817 1845 222 +7.55(+0.41%)
Dec 27, 2021 1706 1850 1706 1837 115 +17.27(+0.95%)
Dec 23, 2021 1790 1824 1750 1820 827 +39.18(+2.20%)
Dec 22, 2021 1746 1783 1746 1781 2,653 +38.99(+2.24%)
Dec 21, 2021 1724 1755 1709 1742 196 +50.03(+2.96%)
Dec 20, 2021 1730 1745 1665 1692 522 -51.36(-2.95%)
Dec 17, 2021 1702 1744 1698 1743 228 +37.26(+2.18%)
Dec 16, 2021 1700 1779 1700 1706 239 -48.40(-2.76%)
Dec 15, 2021 1710 1754 1700 1754 743 +43.46(+2.54%)
Dec 14, 2021 1721 1727 1668 1711 180 +14.54(+0.86%)
Dec 13, 2021 1650 1710 1650 1696 652 -20.37(-1.19%)
Dec 10, 2021 1677 1723 1677 1717 151 +4.19(+0.24%)
Dec 09, 2021 1793 1793 1670 1713 131 -25.85(-1.49%)
Dec 08, 2021 1758 1786 1729 1739 382 -22.84(-1.30%)
Dec 07, 2021 1742 1766 1742 1761 629 +45.07(+2.63%)
Dec 06, 2021 1675 1720 1660 1716 286 +49.52(+2.97%)
Dec 03, 2021 1670 1693 1659 1667 401 -28.60(-1.69%)
Dec 02, 2021 1673 1710 1670 1695 354 +21.94(+1.31%)
Dec 01, 2021 1721 1726 1671 1673 1,019 -27.82(-1.64%)
Nov 30, 2021 1730 1761 1684 1701 1,264 -27.13(-1.57%)
Nov 29, 2021 1767 1767 1704 1728 1,389 +3.87(+0.22%)
Nov 26, 2021 1752 1752 1724 1724 997 -24.75(-1.41%)
Nov 24, 2021 1726 1758 1726 1749 552 +23.19(+1.34%)
Nov 23, 2021 1727 1750 1705 1726 570 -17.10(-0.98%)
Nov 22, 2021 1783 1789 1742 1743 600 -38.18(-2.14%)
Nov 19, 2021 1765 1791 1765 1781 512 +11.57(+0.65%)
Nov 18, 2021 1700 1770 1770 1770 623 +0.66(+0.04%)
Nov 17, 2021 1752 1770 1752 1769 391 +13.18(+0.75%)
Nov 16, 2021 1758 1772 1753 1756 706 +21.62(+1.25%)
Nov 15, 2021 1743 1767 1733 1734 472 -11.85(-0.68%)
Nov 12, 2021 1795 1795 1713 1746 564 +31.16(+1.82%)
Nov 11, 2021 1736 1738 1715 1715 734 -25.29(-1.45%)
Nov 10, 2021 1768 1740 484 -18.34(-1.04%)
Nov 09, 2021 1769 1778 1750 1759 704 -10.77(-0.61%)
Nov 08, 2021 1810 1820 1738 1769 460 +39.33(+2.27%)
Nov 05, 2021 1740 1765 1720 1730 542 -2.27(-0.13%)
Nov 04, 2021 1800 1800 1681 1732 496 -26.66(-1.52%)
Nov 03, 2021 1760 1770 1746 1759 781 -7.75(-0.44%)
Nov 02, 2021 1764 1783 1764 1767 341 -2.52(-0.14%)
Nov 01, 2021 1786 1760 1761 1769 456 +8.77(+0.50%)
Oct 29, 2021 1805 1805 1760 1760 593 -43.00(-2.38%)
Oct 28, 2021 1775 1812 1775 1804 423 +38.53(+2.18%)
Oct 27, 2021 1797 1797 1761 1765 533 -31.72(-1.77%)
Oct 26, 2021 1816 1797 472 -15.53(-0.86%)
Oct 25, 2021 1836 1836 1810 1812 522 -0.17(-0.01%)
Oct 22, 2021 1820 1820 1805 1812 335 +1.97(+0.11%)
Oct 21, 2021 1775 1829 1775 1810 965 +14.58(+0.81%)
Oct 20, 2021 1756 1813 1756 1796 495 +15.04(+0.84%)
Oct 19, 2021 1780 1810 1780 1781 305 -18.06(-1.00%)
Oct 18, 2021 1768 1799 1732 1799 469 +48.52(+2.77%)
Oct 15, 2021 1771 1771 1740 1750 515 -2.94(-0.17%)
Oct 14, 2021 1747 1772 1736 1753 1,312 +39.59(+2.31%)
Oct 13, 2021 1695 1717 1695 1714 847 +32.93(+1.96%)
Oct 12, 2021 1675 1693 1675 1681 434 -10.24(-0.61%)
Oct 11, 2021 1671 1700 1671 1691 738 +16.00(+0.96%)
Oct 08, 2021 1696 1714 1675 1675 298 -15.26(-0.90%)
Oct 07, 2021 1659 1693 1652 1690 738 +45.81(+2.79%)
Oct 06, 2021 1618 1652 1618 1644 2,689 +16.45(+1.01%)
Oct 05, 2021 1631 1663 1627 1628 1,141 -7.78(-0.48%)
Oct 04, 2021 1656 1700 1612 1636 734 -22.65(-1.37%)
Oct 01, 2021 1644 1665 1619 1658 503 +15.57(+0.95%)
Sep 30, 2021 1543 1664 1543 1643 653 +6.06(+0.37%)
Sep 29, 2021 1660 1661 1636 1637 1,146 -16.10(-0.97%)
Sep 28, 2021 1664 1685 1618 1653 1,246 -56.47(-3.30%)
Sep 27, 2021 1740 1740 1688 1709 1,177 -11.69(-0.68%)
Sep 24, 2021 1737 1737 1706 1721 387 -15.94(-0.92%)
Sep 23, 2021 1727 1740 1723 1737 346 +32.25(+1.89%)
Sep 22, 2021 1776 1792 1696 1705 702 +0.47(+0.03%)
Sep 21, 2021 1800 1800 1695 1704 475 -9.50(-0.55%)
Sep 20, 2021 1708 1799 1685 1714 1,060 +5.78(+0.34%)
Sep 17, 2021 1720 1729 1600 1708 622 -29.05(-1.67%)
Sep 16, 2021 1666 1824 1666 1737 516 -5.15(-0.30%)
Sep 15, 2021 1710 1742 1710 1742 689 +19.05(+1.11%)
Sep 14, 2021 1737 1747 1720 1723 479 -4.14(-0.24%)
Sep 13, 2021 1690 1770 1690 1727 423 -28.45(-1.62%)
Sep 10, 2021 1773 1773 1750 1756 634 +15.07(+0.87%)
Sep 09, 2021 1743 1750 1725 1741 506 +14.31(+0.83%)
Sep 08, 2021 1842 1842 1715 1726 482 -19.61(-1.12%)
Sep 07, 2021 1681 1760 1681 1746 938 -8.16(-0.47%)
Sep 03, 2021 1750 1819 1741 1754 714 -0.76(-0.04%)
Sep 02, 2021 1726 1787 1725 1755 395 +34.89(+2.03%)
Sep 01, 2021 1690 1729 1690 1720 780 +13.71(+0.80%)
Aug 31, 2021 1710 1711 1670 1706 958 +3.02(+0.18%)
Aug 30, 2021 1650 1829 1650 1703 651 +16.82(+1.00%)
Aug 27, 2021 1672 1698 1672 1686 522 +14.12(+0.84%)
Aug 26, 2021 1698 1699 1672 1672 677 -33.61(-1.97%)
Aug 25, 2021 1650 1708 1650 1706 548 -4.90(-0.29%)
Aug 24, 2021 1721 1721 1694 1711 458 +0.61(+0.04%)
Aug 23, 2021 1690 1718 1676 1710 266 +39.35(+2.36%)
Aug 20, 2021 1625 1673 1625 1671 348 +33.82(+2.07%)
Aug 19, 2021 1625 1641 1614 1637 539 +2.29(+0.14%)
Aug 18, 2021 1624 1663 1624 1635 3,149 -16.80(-1.02%)
Aug 17, 2021 1640 1660 1639 1652 426 +11.20(+0.68%)
Aug 16, 2021 1640 1654 1630 1640 835 -10.38(-0.63%)
Aug 13, 2021 1637 1660 1637 1651 520 +12.51(+0.76%)
Aug 12, 2021 1630 1654 1620 1638 860 +8.21(+0.50%)
Aug 11, 2021 1630 1631 1560 1630 1,028 +10.03(+0.62%)
Aug 10, 2021 1616 1631 1600 1620 579 -0.74(-0.05%)
Aug 09, 2021 1650 1700 1600 1621 559 +1.53(+0.09%)
Aug 06, 2021 1626 1650 1595 1619 712 -7.34(-0.45%)
Aug 05, 2021 1620 1633 1617 1627 412 +11.25(+0.70%)
Aug 04, 2021 1692 1692 1585 1615 535 +17.21(+1.08%)
Aug 03, 2021 1659 1659 1566 1598 626 -21.90(-1.35%)
Aug 02, 2021 1620 1620 1586 1620 369 +13.65(+0.85%)
Jul 30, 2021 1582 1607 1573 1606 571 +36.63(+2.33%)
Jul 29, 2021 1562 1577 1557 1570 343 +15.73(+1.01%)
Jul 28, 2021 1541 1560 1528 1554 906 +10.75(+0.70%)
Jul 27, 2021 1542 1553 1538 1543 584 +15.55(+1.02%)
Jul 26, 2021 1519 1586 1500 1528 630 -11.47(-0.75%)
Jul 23, 2021 1592 1592 1526 1539 2,192 +14.11(+0.93%)
Jul 22, 2021 1535 1535 1508 1525 1,016 +8.35(+0.55%)
Jul 21, 2021 1480 1529 1480 1517 410 +0.61(+0.04%)
Jul 20, 2021 1500 1521 1486 1516 566 +20.61(+1.38%)
Jul 19, 2021 1500 1506 1490 1495 1,119 -16.22(-1.07%)
Jul 16, 2021 1519 1535 1512 1512 376 -19.70(-1.29%)
Jul 15, 2021 1524 1549 1514 1531 624 -2.05(-0.13%)
Jul 14, 2021 1542 1576 1530 1533 464 +2.59(+0.17%)
Jul 13, 2021 1522 1555 1522 1531 385 +1.34(+0.09%)
Jul 12, 2021 1600 1600 1527 1530 1,307 -10.49(-0.68%)
Jul 09, 2021 1520 1541 1520 1540 644 +31.75(+2.11%)
Jul 08, 2021 1502 1520 1483 1508 586 -22.85(-1.49%)
Jul 07, 2021 1528 1550 1520 1531 455 +9.14(+0.60%)
Jul 06, 2021 1538 1538 1503 1522 558 -9.47(-0.62%)
Jul 02, 2021 1530 1539 1523 1531 1,135 -18.10(-1.17%)
Jul 01, 2021 1570 1593 1516 1550 508 +32.67(+2.15%)
Jun 30, 2021 1537 1537 1508 1517 3,316 -12.90(-0.84%)
Jun 29, 2021 1529 1536 1525 1530 435 -2.12(-0.14%)
Jun 28, 2021 1506 1539 1496 1532 464 +5.03(+0.33%)
Jun 25, 2021 1535 1535 1513 1527 370 -7.20(-0.47%)
Jun 24, 2021 1540 1545 1530 1534 1,145 -2.45(-0.16%)
Jun 23, 2021 1540 1543 1480 1536 407 -4.44(-0.29%)
Jun 22, 2021 1505 1544 1494 1541 942 +47.07(+3.15%)
Jun 21, 2021 1486 1509 1479 1494 531 +0.34(+0.02%)
Jun 18, 2021 1481 1509 1466 1494 875 -11.48(-0.76%)
Jun 17, 2021 1474 1515 1474 1505 916 +28.63(+1.94%)
Jun 16, 2021 1494 1511 1475 1476 1,185 -17.62(-1.18%)
Jun 15, 2021 1490 1517 1490 1494 782 +5.00(+0.34%)
Jun 14, 2021 1466 1489 1425 1489 974 +22.34(+1.52%)
Jun 11, 2021 1472 1474 1454 1467 297 -2.16(-0.15%)
Jun 10, 2021 1441 1475 1441 1469 648 +0.82(+0.06%)
Jun 09, 2021 1470 1477 1449 1468 288 +5.26(+0.36%)
Jun 08, 2021 1450 1471 1445 1463 332 +5.28(+0.36%)
Jun 07, 2021 1400 1461 1400 1457 544 +0.42(+0.03%)
Jun 04, 2021 1471 1471 1455 1457 559 +2.10(+0.14%)
Jun 03, 2021 1437 1467 1435 1455 1,461 +5.35(+0.37%)
Jun 02, 2021 1460 1465 1442 1450 615 -4.41(-0.30%)
Jun 01, 2021 1480 1480 1446 1454 244 +9.32(+0.65%)
May 28, 2021 1447 1452 1434 1445 280 +2.56(+0.18%)
May 27, 2021 1451 1455 1439 1442 535 -9.50(-0.65%)
May 26, 2021 1421 1462 1421 1452 149 -0.12(-0.01%)
May 25, 2021 1481 1481 1448 1452 1,283 -29.26(-1.98%)
May 24, 2021 1400 1485 1400 1481 198 +23.31(+1.60%)
May 21, 2021 1456 1476 1442 1458 100 -32.83(-2.20%)
May 20, 2021 1517 1517 1445 1491 308 +67.64(+4.75%)
May 19, 2021 1406 1424 1391 1423 1,096 -7.82(-0.55%)
May 18, 2021 1489 1489 1420 1431 165 +7.60(+0.53%)
May 17, 2021 1400 1453 1400 1423 961 -6.46(-0.45%)
May 14, 2021 1448 1477 1418 1430 447 -16.40(-1.13%)
May 13, 2021 1441 1447 1414 1446 299 -10.47(-0.72%)
May 12, 2021 1508 1508 1400 1456 879 +31.49(+2.21%)
May 11, 2021 1426 1460 1400 1425 676 -33.76(-2.31%)
May 10, 2021 1490 1500 1459 1459 617 -22.40(-1.51%)
May 07, 2021 1490 1510 1460 1481 837 -6.97(-0.47%)
May 06, 2021 1517 1518 1467 1488 813 +1.35(+0.09%)
May 05, 2021 1493 1503 1480 1487 123 +0.68(+0.05%)
May 04, 2021 1495 1496 1470 1486 517 -4.96(-0.33%)
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.