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 (%)
Jul 29, 2016 405.68 408.00 405.00 408.00 1,702 +7.43(+1.85%)
Jul 28, 2016 399.31 400.57 398.64 400.57 89 +8.69(+2.22%)
Jul 27, 2016 392.80 392.84 391.27 391.88 505 +3.00(+0.77%)
Jul 26, 2016 388.74 390.42 387.94 388.88 348 -1.04(-0.27%)
Jul 25, 2016 388.96 391.29 387.44 389.92 1,901 +3.13(+0.81%)
Jul 22, 2016 393.10 393.10 386.79 386.79 1,051 -5.71(-1.46%)
Jul 21, 2016 397.80 398.12 392.50 392.50 18 -5.96(-1.50%)
Jul 20, 2016 394.05 398.89 394.05 398.46 212 +9.59(+2.47%)
Jul 19, 2016 391.36 391.40 388.87 388.87 59 -3.13(-0.80%)
Jul 18, 2016 385.63 392.00 385.63 392.00 383 +5.55(+1.44%)
Jul 15, 2016 387.18 389.12 386.45 386.45 1,214 -3.74(-0.96%)
Jul 14, 2016 388.99 392.85 386.77 390.19 461 +4.44(+1.15%)
Jul 13, 2016 389.58 389.58 385.75 385.75 162 -7.69(-1.96%)
Jul 12, 2016 390.14 394.02 390.14 393.44 671 +9.43(+2.46%)
Jul 11, 2016 383.93 387.15 382.75 384.01 319 +0.04(+0.01%)
Jul 08, 2016 385.15 385.68 383.97 383.97 727 +0.75(+0.20%)
Jul 07, 2016 386.11 386.94 382.19 383.22 217 -3.49(-0.90%)
Jul 05, 2016 391.77 391.77 386.68 386.71 266 -3.46(-0.89%)
Jul 01, 2016 390.17 390.17 390.17 0 +2.06(+0.53%)
Jun 30, 2016 390.50 393.12 385.24 388.11 282 -0.99(-0.25%)
Jun 29, 2016 383.12 389.10 383.08 389.10 130 +5.98(+1.56%)
Jun 28, 2016 385.00 385.30 379.87 383.12 283 +0.70(+0.18%)
Jun 27, 2016 385.00 385.64 381.03 382.41 986 -3.59(-0.93%)
Jun 24, 2016 384.12 392.93 378.54 386.00 595 -11.52(-2.90%)
Jun 23, 2016 399.20 399.20 397.52 397.52 385 -4.13(-1.03%)
Jun 22, 2016 400.21 401.65 400.21 401.65 153 +5.05(+1.27%)
Jun 21, 2016 396.39 397.90 396.39 396.60 304 -0.90(-0.23%)
Jun 20, 2016 398.94 398.94 396.42 397.50 63 +1.33(+0.34%)
Jun 17, 2016 397.25 397.25 395.46 396.17 86 -0.38(-0.10%)
Jun 16, 2016 393.65 396.55 391.15 396.55 81 -5.17(-1.29%)
Jun 15, 2016 396.26 401.72 394.11 401.72 336 -1.28(-0.32%)
Jun 14, 2016 404.18 404.18 401.11 403.00 246 -2.82(-0.69%)
Jun 13, 2016 415.15 415.19 405.82 405.82 396 -7.77(-1.88%)
Jun 10, 2016 416.00 416.00 413.00 413.59 535 -5.50(-1.31%)
Jun 09, 2016 420.00 420.21 416.18 419.09 1,281 -1.33(-0.32%)
Jun 08, 2016 425.78 425.78 416.97 420.42 295 -3.11(-0.73%)
Jun 07, 2016 418.57 423.54 418.57 423.54 166 +1.51(+0.36%)
Jun 06, 2016 411.85 422.60 411.78 422.03 210 +12.01(+2.93%)
Jun 03, 2016 415.56 415.60 406.78 410.02 94 -4.84(-1.17%)
Jun 02, 2016 413.00 414.86 413.00 414.86 515 +7.59(+1.86%)
Jun 01, 2016 407.89 407.89 405.44 407.27 54 +2.26(+0.56%)
May 31, 2016 398.87 406.45 398.83 405.00 2,691 -0.64(-0.16%)
May 27, 2016 405.65 405.65 405.65 0 +5.09(+1.27%)
May 26, 2016 397.74 401.18 397.74 400.56 189 +4.17(+1.05%)
May 25, 2016 388.72 397.67 388.72 396.39 119 +8.74(+2.26%)
May 24, 2016 396.63 404.04 386.01 387.65 2,861 -12.35(-3.09%)
May 23, 2016 395.00 401.63 396.38 400.00 118 -0.07(-0.02%)
May 20, 2016 393.44 400.07 393.44 400.07 67 +1.87(+0.47%)
May 19, 2016 388.41 398.50 385.40 398.20 32 +10.69(+2.76%)
May 18, 2016 386.90 393.51 386.90 387.50 594 -2.94(-0.75%)
May 17, 2016 391.15 392.55 388.22 390.44 511 -0.65(-0.17%)
May 16, 2016 388.36 395.00 388.34 391.09 872 +1.28(+0.33%)
May 13, 2016 396.00 396.00 389.82 389.82 52 -5.58(-1.41%)
May 12, 2016 395.50 395.50 395.36 395.40 21 -2.43(-0.61%)
May 11, 2016 395.62 400.17 395.62 397.83 350 +4.48(+1.14%)
May 10, 2016 389.47 393.35 389.00 393.35 236 +13.42(+3.53%)
May 09, 2016 380.72 382.20 379.93 379.93 1,752 -1.83(-0.48%)
May 06, 2016 383.63 383.94 381.75 381.75 1,775 -2.83(-0.74%)
May 05, 2016 383.42 387.09 383.42 384.58 892 -0.95(-0.25%)
May 04, 2016 384.18 385.53 383.52 385.53 492 -5.07(-1.30%)
May 03, 2016 395.00 395.00 389.17 390.60 223 -5.30(-1.34%)
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.