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

Constellation Software Inc (OP: CNSWF )

2,804.00 +24.00 (+0.86%)
Streaming Delayed Price Updated: 3:56 PM 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 (%)
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%)
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.