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

Constellation Software Inc (OP: CNSWF )

2,718.00 +15.47 (+0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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, 2017 546.77 560.18 546.77 557.34 1,431 +11.97(+2.19%)
Aug 30, 2017 544.75 545.38 542.00 545.38 169 -0.94(-0.17%)
Aug 29, 2017 548.50 549.92 546.32 546.32 410 -4.83(-0.88%)
Aug 28, 2017 546.17 554.76 546.17 551.15 25 +4.65(+0.85%)
Aug 25, 2017 556.20 556.20 546.50 546.50 1,569 -11.50(-2.06%)
Aug 24, 2017 563.00 564.95 558.00 558.00 331 +3.91(+0.71%)
Aug 22, 2017 554.09 554.09 554.09 56 -7.52(-1.34%)
Aug 21, 2017 555.00 561.61 555.00 561.61 200 +2.61(+0.47%)
Aug 18, 2017 557.50 559.00 557.50 559.00 53 -0.74(-0.13%)
Aug 17, 2017 553.66 559.74 553.62 559.74 90 +0.98(+0.18%)
Aug 16, 2017 556.58 558.76 556.58 558.76 261 +8.65(+1.57%)
Aug 15, 2017 550.98 552.49 548.64 550.10 151 -3.30(-0.60%)
Aug 14, 2017 545.64 553.41 545.64 553.40 1,187 +12.42(+2.30%)
Aug 11, 2017 535.49 540.98 535.49 540.98 306 +0.69(+0.13%)
Aug 10, 2017 540.03 541.48 539.99 540.29 429 -4.78(-0.88%)
Aug 09, 2017 543.53 550.00 543.53 545.08 60 -2.98(-0.54%)
Aug 08, 2017 546.46 548.06 540.79 548.06 317 -5.01(-0.91%)
Aug 07, 2017 553.07 553.07 553.07 553.07 8 +4.35(+0.79%)
Aug 04, 2017 557.75 557.75 546.92 548.72 148 -7.58(-1.36%)
Aug 03, 2017 557.50 558.89 556.30 556.30 487 +1.20(+0.22%)
Aug 02, 2017 555.00 555.10 555.00 555.10 259 +12.70(+2.34%)
Aug 01, 2017 541.60 542.40 541.60 542.40 702 +1.64(+0.30%)
Jul 31, 2017 539.72 541.00 539.15 540.76 171 -1.88(-0.35%)
Jul 28, 2017 545.89 545.89 540.69 542.64 146 +6.14(+1.15%)
Jul 27, 2017 545.00 545.00 536.07 536.50 74 -24.50(-4.37%)
Jul 26, 2017 552.37 565.00 552.37 561.00 52 +12.46(+2.27%)
Jul 25, 2017 543.61 548.54 543.61 548.54 157 +14.88(+2.79%)
Jul 24, 2017 533.67 533.67 533.67 533.67 88 +7.49(+1.42%)
Jul 21, 2017 523.50 526.59 523.50 526.18 45 -1.86(-0.35%)
Jul 20, 2017 528.00 528.41 526.86 528.04 591 -0.17(-0.03%)
Jul 19, 2017 530.00 530.72 528.21 528.21 194 +3.21(+0.61%)
Jul 18, 2017 520.20 525.00 519.00 525.00 309 +8.45(+1.64%)
Jul 17, 2017 517.76 520.40 516.55 516.55 566 -2.88(-0.55%)
Jul 14, 2017 521.47 521.56 517.27 519.43 171 +7.03(+1.37%)
Jul 13, 2017 513.00 513.92 511.49 512.40 11,030 -8.09(-1.55%)
Jul 12, 2017 516.67 520.49 514.11 520.49 76 +10.47(+2.05%)
Jul 11, 2017 511.15 512.09 508.83 510.01 130 -1.86(-0.36%)
Jul 10, 2017 518.61 518.65 511.17 511.88 380 -3.41(-0.66%)
Jul 07, 2017 515.39 515.39 515.29 515.29 65 +5.29(+1.04%)
Jul 06, 2017 514.22 514.22 510.00 510.00 14 -4.99(-0.97%)
Jul 05, 2017 507.58 515.05 507.58 514.99 221 -10.01(-1.91%)
Jul 03, 2017 524.96 525.00 524.96 525.00 625 -1.04(-0.20%)
Jun 30, 2017 525.98 526.04 519.57 526.04 1,916 +5.99(+1.15%)
Jun 29, 2017 518.41 520.05 515.61 520.05 933 -6.95(-1.32%)
Jun 28, 2017 527.12 527.58 525.92 527.00 66 -1.00(-0.19%)
Jun 27, 2017 539.66 539.66 528.00 528.00 275 -11.66(-2.16%)
Jun 26, 2017 548.35 548.35 539.66 539.66 56 -0.60(-0.11%)
Jun 23, 2017 534.00 540.26 534.00 540.26 469 +5.47(+1.02%)
Jun 22, 2017 522.65 534.79 522.65 534.79 91 +8.90(+1.69%)
Jun 21, 2017 525.38 525.90 524.62 525.89 590 +2.96(+0.57%)
Jun 20, 2017 526.66 526.66 522.93 522.93 10 -10.55(-1.98%)
Jun 19, 2017 529.99 533.48 525.00 533.48 513 +11.37(+2.18%)
Jun 16, 2017 525.00 525.42 522.11 522.11 2,759 -6.11(-1.16%)
Jun 15, 2017 521.82 528.22 521.82 528.22 154 +7.21(+1.38%)
Jun 14, 2017 521.01 524.33 519.01 521.01 1,169 +0.68(+0.13%)
Jun 13, 2017 520.29 522.00 517.04 520.33 31 +13.33(+2.63%)
Jun 12, 2017 510.00 510.00 507.00 507.00 126 -6.19(-1.21%)
Jun 09, 2017 524.97 525.51 511.47 513.19 399 -7.90(-1.52%)
Jun 08, 2017 519.00 521.70 519.00 521.09 335 +3.66(+0.71%)
Jun 07, 2017 517.84 518.74 516.64 517.42 161 -9.56(-1.81%)
Jun 06, 2017 526.00 527.55 524.87 526.98 505 -6.37(-1.19%)
Jun 05, 2017 526.10 533.35 526.10 533.35 261 +7.25(+1.38%)
Jun 02, 2017 524.38 526.11 524.00 526.11 276 -0.51(-0.10%)
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.