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 (%)
Aug 31, 2022 1560 1625 1510 1510 428 -50.76(-3.25%)
Aug 30, 2022 1575 1575 1551 1561 237 -3.24(-0.21%)
Aug 29, 2022 1568 1568 1545 1564 159 +11.96(+0.77%)
Aug 26, 2022 1610 1610 1550 1552 162 -65.64(-4.06%)
Aug 25, 2022 1592 1620 1592 1618 216 +25.65(+1.61%)
Aug 24, 2022 1599 1620 1588 1592 64 -27.14(-1.68%)
Aug 23, 2022 1607 1623 1600 1619 52 -3.83(-0.24%)
Aug 22, 2022 1704 1704 1615 1623 256 -29.60(-1.79%)
Aug 19, 2022 1663 1663 1614 1653 328 -28.85(-1.72%)
Aug 18, 2022 1589 1687 1589 1681 357 +5.24(+0.31%)
Aug 17, 2022 1703 1721 1676 1676 228 -45.95(-2.67%)
Aug 16, 2022 1678 1722 1676 1722 64 +33.96(+2.01%)
Aug 15, 2022 1655 1697 1620 1688 183 +15.76(+0.94%)
Aug 12, 2022 1663 1672 1650 1672 242 +15.89(+0.96%)
Aug 11, 2022 1680 1680 1644 1657 319 -9.68(-0.58%)
Aug 10, 2022 1700 1700 1643 1666 792 +27.73(+1.69%)
Aug 09, 2022 1642 1651 1631 1638 373 -28.77(-1.73%)
Aug 08, 2022 1657 1683 1650 1667 158 -0.82(-0.05%)
Aug 05, 2022 1509 1668 1486 1668 239 -18.22(-1.08%)
Aug 04, 2022 1679 1705 1679 1686 250 +19.05(+1.14%)
Aug 03, 2022 1589 1674 1589 1667 290 +26.37(+1.61%)
Aug 02, 2022 1604 1678 1604 1641 280 -78.99(-4.59%)
Aug 01, 2022 1655 1850 1655 1720 150 +18.88(+1.11%)
Jul 29, 2022 1585 1701 1585 1701 168 +49.33(+2.99%)
Jul 28, 2022 1628 1652 1617 1652 284 +14.88(+0.91%)
Jul 27, 2022 1605 1642 1600 1637 148 +42.29(+2.65%)
Jul 26, 2022 1585 1608 1578 1594 114 -13.01(-0.81%)
Jul 25, 2022 1602 1608 1580 1608 610 +21.03(+1.33%)
Jul 22, 2022 1583 1596 1583 1586 362 +2.65(+0.17%)
Jul 21, 2022 1580 1584 1547 1584 295 +8.83(+0.56%)
Jul 20, 2022 1528 1577 1528 1575 213 +54.48(+3.58%)
Jul 19, 2022 1475 1522 1475 1521 331 +49.97(+3.40%)
Jul 18, 2022 1492 1492 1461 1471 896 -0.85(-0.06%)
Jul 15, 2022 1470 1482 1463 1471 260 +2.90(+0.20%)
Jul 14, 2022 1461 1480 1447 1468 430 -11.41(-0.77%)
Jul 13, 2022 1463 1493 1456 1480 589 +6.05(+0.41%)
Jul 12, 2022 1507 1507 1468 1474 563 -26.14(-1.74%)
Jul 11, 2022 1543 1543 1500 1500 889 -32.41(-2.11%)
Jul 08, 2022 1503 1533 1499 1532 126 +12.41(+0.82%)
Jul 07, 2022 1510 1520 1495 1520 129 +41.58(+2.81%)
Jul 06, 2022 1484 1500 1472 1478 277 -8.58(-0.58%)
Jul 05, 2022 1502 1516 1475 1487 245 -25.30(-1.67%)
Jul 01, 2022 1450 1512 1450 1512 192 +27.69(+1.87%)
Jun 30, 2022 1420 1500 1420 1485 507 -6.16(-0.41%)
Jun 29, 2022 1500 1563 1479 1491 105 -14.92(-0.99%)
Jun 28, 2022 1444 1525 1444 1506 336 -11.17(-0.74%)
Jun 27, 2022 1522 1522 1486 1517 106 +6.86(+0.45%)
Jun 24, 2022 1478 1510 1469 1510 272 +68.78(+4.77%)
Jun 23, 2022 1413 1456 1413 1441 154 +22.41(+1.58%)
Jun 22, 2022 1412 1447 1412 1419 624 -16.87(-1.18%)
Jun 21, 2022 1440 1462 1435 1436 274 +25.68(+1.82%)
Jun 17, 2022 1361 1458 1361 1410 1,026 +10.01(+0.72%)
Jun 16, 2022 1425 1425 1393 1400 2,394 -45.01(-3.11%)
Jun 15, 2022 1428 1460 1420 1445 942 +11.00(+0.77%)
Jun 14, 2022 1463 1463 1422 1434 836 -22.29(-1.53%)
Jun 13, 2022 1441 1506 1424 1456 509 -15.25(-1.04%)
Jun 10, 2022 1494 1525 1449 1472 543 -51.22(-3.36%)
Jun 09, 2022 1501 1527 1489 1523 835 +17.55(+1.17%)
Jun 08, 2022 1525 1535 1498 1505 678 -25.73(-1.68%)
Jun 07, 2022 1500 1550 1500 1531 489 -10.35(-0.67%)
Jun 06, 2022 1546 1562 1534 1541 274 +26.89(+1.78%)
Jun 03, 2022 1528 1550 1511 1514 270 -39.08(-2.52%)
Jun 02, 2022 1530 1565 1530 1553 190 +13.48(+0.88%)
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.