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 (%)
Sep 30, 2020 1135 1145 1112 1112 344 -18.07(-1.60%)
Sep 29, 2020 1138 1138 1129 1130 921 -10.00(-0.88%)
Sep 28, 2020 1147 1172 1131 1140 442 -24.25(-2.08%)
Sep 25, 2020 1131 1179 1131 1164 700 +26.17(+2.30%)
Sep 24, 2020 1114 1144 1114 1138 425 +15.36(+1.37%)
Sep 23, 2020 1130 1136 1121 1123 89 -11.48(-1.01%)
Sep 22, 2020 1122 1143 1081 1134 308 +27.05(+2.44%)
Sep 21, 2020 1100 1112 1087 1107 6,977 +2.15(+0.19%)
Sep 18, 2020 1125 1125 1101 1105 100 -16.72(-1.49%)
Sep 17, 2020 1118 1127 1108 1122 272 -11.22(-0.99%)
Sep 16, 2020 1153 1157 1133 1133 1,719 -11.95(-1.04%)
Sep 15, 2020 1159 1160 1138 1145 2,978 -1.11(-0.10%)
Sep 14, 2020 1094 1157 1094 1146 254 +12.04(+1.06%)
Sep 11, 2020 1143 1146 1126 1134 200 -9.70(-0.85%)
Sep 10, 2020 1214 1214 1128 1144 2,191 -9.51(-0.82%)
Sep 09, 2020 1117 1156 1117 1153 745 +34.23(+3.06%)
Sep 08, 2020 1117 1121 1100 1119 1,065 -19.22(-1.69%)
Sep 04, 2020 1162 1162 1119 1138 2,400 -17.67(-1.53%)
Sep 03, 2020 1175 1178 1149 1156 4,801 -30.45(-2.57%)
Sep 02, 2020 1191 1191 1160 1186 677 +10.33(+0.88%)
Sep 01, 2020 1114 1181 1114 1176 319 +12.92(+1.11%)
Aug 31, 2020 1155 1169 1150 1163 3,372 +10.45(+0.91%)
Aug 28, 2020 1168 1169 1153 1153 2,200 -13.41(-1.15%)
Aug 27, 2020 1178 1195 1166 1166 579 -5.56(-0.47%)
Aug 26, 2020 1161 1173 1161 1172 314 +27.24(+2.38%)
Aug 25, 2020 1158 1170 1101 1144 634 -13.19(-1.14%)
Aug 24, 2020 1168 1175 1158 1158 251 -12.50(-1.07%)
Aug 21, 2020 1181 1183 1148 1170 200 -11.73(-0.99%)
Aug 20, 2020 1081 1182 1081 1182 162 +39.57(+3.46%)
Aug 19, 2020 1106 1206 1106 1142 171 +0.50(+0.04%)
Aug 18, 2020 1203 1203 1087 1142 861 -6.34(-0.55%)
Aug 17, 2020 1155 1159 1138 1148 349 -0.05(-0.00%)
Aug 14, 2020 1146 1152 1145 1148 400 -0.79(-0.07%)
Aug 13, 2020 1163 1173 1145 1149 374 -21.17(-1.81%)
Aug 12, 2020 1176 1191 1161 1170 210 -8.66(-0.73%)
Aug 11, 2020 1159 1187 1137 1179 62 +43.46(+3.83%)
Aug 10, 2020 1162 1170 1125 1135 1,000 -26.79(-2.31%)
Aug 07, 2020 1221 1232 1156 1162 1,700 -64.00(-5.22%)
Aug 06, 2020 1208 1227 1204 1226 584 +25.40(+2.12%)
Aug 05, 2020 1211 1211 1195 1201 182 -5.01(-0.42%)
Aug 04, 2020 1186 1206 1178 1206 273 +9.42(+0.79%)
Aug 03, 2020 1220 1220 1173 1196 255 +17.56(+1.49%)
Jul 31, 2020 1178 1220 1160 1179 400 +9.19(+0.79%)
Jul 30, 2020 1123 1175 1123 1169 177 +14.73(+1.28%)
Jul 29, 2020 1190 1190 1155 1155 186 -14.64(-1.25%)
Jul 28, 2020 1174 1174 1160 1169 485 -5.83(-0.50%)
Jul 27, 2020 1165 1175 1150 1175 372 +30.43(+2.66%)
Jul 24, 2020 1227 1227 1145 1145 300 -23.36(-2.00%)
Jul 23, 2020 1186 1201 1165 1168 218 -5.45(-0.46%)
Jul 22, 2020 1165 1189 1165 1174 300 +1.73(+0.15%)
Jul 21, 2020 1200 1200 1171 1172 792 -7.96(-0.67%)
Jul 20, 2020 1242 1242 1180 1180 142 -2.15(-0.18%)
Jul 17, 2020 1159 1186 1156 1182 100 +19.94(+1.72%)
Jul 16, 2020 1129 1184 1129 1162 458 -26.10(-2.20%)
Jul 15, 2020 1187 1192 1183 1188 667 +17.78(+1.52%)
Jul 14, 2020 1176 1176 1155 1170 83 -4.97(-0.42%)
Jul 13, 2020 1197 1204 1175 1175 6,039 -9.05(-0.76%)
Jul 10, 2020 1190 1192 1174 1184 100 -16.43(-1.37%)
Jul 09, 2020 1284 1284 1187 1201 223 -0.48(-0.04%)
Jul 08, 2020 1173 1210 1166 1201 1,607 +50.03(+4.35%)
Jul 07, 2020 1161 1167 1147 1151 114 -10.56(-0.91%)
Jul 06, 2020 1141 1177 1141 1162 960 +26.91(+2.37%)
Jul 02, 2020 1126 1138 1125 1135 500 +14.87(+1.33%)
Jul 01, 2020 1184 1184 1100 1120 282 -11.39(-1.01%)
Jun 30, 2020 1119 1135 1114 1131 184 +6.03(+0.54%)
Jun 29, 2020 1117 1133 1115 1125 274 +8.42(+0.75%)
Jun 26, 2020 1119 1130 1117 1117 100 -1.86(-0.17%)
Jun 25, 2020 1088 1120 1088 1119 379 +17.61(+1.60%)
Jun 24, 2020 1064 1125 1064 1101 107 -8.81(-0.79%)
Jun 23, 2020 1110 1131 1110 1110 204 +3.02(+0.27%)
Jun 22, 2020 1032 1108 1032 1107 170 +24.42(+2.26%)
Jun 19, 2020 1106 1106 1080 1083 200 -22.82(-2.06%)
Jun 18, 2020 1110 1110 1095 1105 88 -0.77(-0.07%)
Jun 17, 2020 1146 1146 1103 1106 102 +0.54(+0.05%)
Jun 16, 2020 1146 1146 1090 1106 141 +14.16(+1.30%)
Jun 15, 2020 1034 1098 1034 1091 267 +9.21(+0.85%)
Jun 12, 2020 1108 1118 1075 1082 2,000 -18.53(-1.68%)
Jun 11, 2020 1107 1114 1080 1101 16,110 -30.77(-2.72%)
Jun 10, 2020 1110 1135 1110 1132 218 +12.09(+1.08%)
Jun 09, 2020 1128 1128 1113 1119 2,365 -8.75(-0.78%)
Jun 08, 2020 1167 1167 1054 1128 5,239 +10.20(+0.91%)
Jun 05, 2020 1126 1145 1110 1118 3,300 -5.33(-0.47%)
Jun 04, 2020 1130 1144 1123 1123 1,007 -16.49(-1.45%)
Jun 03, 2020 1125 1140 1125 1140 961 +11.72(+1.04%)
Jun 02, 2020 1122 1132 1105 1128 411 -0.84(-0.07%)
Jun 01, 2020 1130 1152 1114 1129 9,389 -10.47(-0.92%)
May 29, 2020 1120 1143 1117 1139 1,200 +14.67(+1.30%)
May 28, 2020 1109 1136 1091 1125 6,568 +13.74(+1.24%)
May 27, 2020 1185 1185 1088 1111 25,595 -47.31(-4.08%)
May 26, 2020 1186 1186 1125 1158 264 +30.31(+2.69%)
May 22, 2020 1098 1128 1080 1128 3,000 +26.48(+2.40%)
May 21, 2020 1101 1115 1089 1102 806 -7.73(-0.70%)
May 20, 2020 1081 1109 1080 1109 4,617 +39.25(+3.67%)
May 19, 2020 1057 1070 1051 1070 3,236 +10.00(+0.94%)
May 18, 2020 1000 1075 1000 1060 184 +27.07(+2.62%)
May 15, 2020 1037 1037 1026 1033 2,100 +6.31(+0.61%)
May 14, 2020 1042 1095 990.00 1027 1,851 -9.88(-0.95%)
May 13, 2020 1042 1046 1026 1036 641 -10.08(-0.96%)
May 12, 2020 1058 1061 1026 1047 423 -9.40(-0.89%)
May 11, 2020 1047 1057 1030 1056 387 +2.43(+0.23%)
May 08, 2020 1021 1054 1009 1054 1,100 +55.39(+5.55%)
May 07, 2020 986.83 1001 978.76 998.16 785 +15.41(+1.57%)
May 06, 2020 969.31 989.10 966.51 982.75 244 +7.75(+0.79%)
May 05, 2020 984.39 984.81 964.78 975.00 956 +6.12(+0.63%)
May 04, 2020 943.02 988.23 939.01 968.88 312 +9.69(+1.01%)
May 01, 2020 950.54 961.52 928.62 959.20 200 -1.09(-0.11%)
Apr 30, 2020 976.93 979.01 948.00 960.29 601 -13.84(-1.42%)
Apr 29, 2020 986.50 986.53 961.71 974.13 366 +7.60(+0.79%)
Apr 28, 2020 982.00 982.00 960.47 966.53 2,248 +4.81(+0.50%)
Apr 27, 2020 959.54 976.20 951.13 961.72 719 +3.39(+0.35%)
Apr 24, 2020 1017 1017 944.67 958.33 200 +2.50(+0.26%)
Apr 23, 2020 954.18 983.75 953.10 955.83 469 +5.26(+0.55%)
Apr 22, 2020 945.65 962.19 932.54 950.57 371 +10.57(+1.12%)
Apr 21, 2020 1004 1008 939.89 940.00 718 -63.97(-6.37%)
Apr 20, 2020 930.35 1017 930.35 1004 4,683 +33.87(+3.49%)
Apr 17, 2020 965.95 980.46 955.46 970.10 400 +30.37(+3.23%)
Apr 16, 2020 927.44 939.73 923.77 939.73 298 +14.23(+1.54%)
Apr 15, 2020 919.09 945.46 919.09 925.50 1,697 -24.57(-2.59%)
Apr 14, 2020 934.17 962.26 933.49 950.07 258 +22.72(+2.45%)
Apr 13, 2020 915.92 927.36 910.42 927.36 602 -1.93(-0.21%)
Apr 09, 2020 956.82 956.82 911.53 929.28 600 -20.72(-2.18%)
Apr 08, 2020 930.52 959.21 926.56 950.00 979 +20.80(+2.24%)
Apr 07, 2020 904.09 932.00 904.09 929.20 923 +36.60(+4.10%)
Apr 06, 2020 916.72 916.72 885.00 892.60 1,207 +12.05(+1.37%)
Apr 03, 2020 895.00 895.00 866.41 880.55 200 -16.70(-1.86%)
Apr 02, 2020 899.68 911.01 893.00 897.25 371 -9.75(-1.07%)
Apr 01, 2020 891.04 909.15 884.73 907.00 531 -1.36(-0.15%)
Mar 31, 2020 875.10 916.73 875.10 908.36 638 +7.42(+0.82%)
Mar 30, 2020 857.32 900.94 857.32 900.94 1,422 +43.63(+5.09%)
Mar 27, 2020 845.00 869.87 844.95 857.31 800 -34.17(-3.83%)
Mar 26, 2020 888.84 891.49 868.91 891.49 868 +43.49(+5.13%)
Mar 25, 2020 839.09 904.06 839.09 848.00 3,062 -8.07(-0.94%)
Mar 24, 2020 841.93 860.00 830.07 856.07 563 +61.52(+7.74%)
Mar 23, 2020 817.74 817.74 746.28 794.55 4,546 -23.45(-2.87%)
Mar 20, 2020 834.17 849.58 800.96 818.00 4,300 -27.81(-3.29%)
Mar 19, 2020 798.61 859.00 772.83 845.81 618 +52.17(+6.57%)
Mar 18, 2020 810.00 838.86 759.00 793.64 2,023 -36.36(-4.38%)
Mar 17, 2020 839.00 875.03 821.34 830.00 1,163 -8.28(-0.99%)
Mar 16, 2020 859.67 933.69 796.91 838.28 543 -71.45(-7.85%)
Mar 13, 2020 920.37 945.96 870.00 909.73 600 +27.15(+3.08%)
Mar 12, 2020 856.34 918.75 856.34 882.58 3,712 -66.21(-6.98%)
Mar 11, 2020 900.00 960.00 900.00 948.79 3,735 -10.71(-1.12%)
Mar 10, 2020 956.15 963.76 946.95 959.50 2,294 +29.50(+3.17%)
Mar 09, 2020 950.00 993.82 920.00 930.00 3,192 -70.34(-7.03%)
Mar 06, 2020 1010 1016 985.00 1000 1,900 -40.14(-3.86%)
Mar 05, 2020 1030 1055 1030 1040 1,168 +4.43(+0.43%)
Mar 04, 2020 1038 1050 1033 1036 448 +16.28(+1.60%)
Mar 03, 2020 1057 1057 1004 1020 457 -9.22(-0.90%)
Mar 02, 2020 1028 1029 1007 1029 581 +16.66(+1.65%)
Feb 28, 2020 1022 1037 997.46 1012 3,300 -36.49(-3.48%)
Feb 27, 2020 1038 1057 1009 1049 2,365 +8.96(+0.86%)
Feb 26, 2020 1031 1060 1031 1040 1,130 +6.53(+0.63%)
Feb 25, 2020 1066 1066 1033 1033 758 -23.83(-2.25%)
Feb 24, 2020 1070 1070 1024 1057 1,275 -25.00(-2.31%)
Feb 21, 2020 1098 1098 1080 1082 800 -9.93(-0.91%)
Feb 20, 2020 1098 1105 1075 1092 1,891 -9.00(-0.82%)
Feb 19, 2020 1109 1111 1092 1101 542 -1.44(-0.13%)
Feb 18, 2020 1118 1118 1100 1103 270 -8.23(-0.74%)
Feb 14, 2020 1118 1121 1105 1111 300 -24.23(-2.13%)
Feb 13, 2020 1121 1146 1120 1135 149 +6.21(+0.55%)
Feb 12, 2020 1122 1133 1106 1129 154 +13.32(+1.19%)
Feb 11, 2020 1116 1118 1103 1115 238 +0.46(+0.04%)
Feb 10, 2020 1100 1115 1100 1115 677 +8.12(+0.73%)
Feb 07, 2020 1100 1116 1097 1107 100 +1.88(+0.17%)
Feb 06, 2020 1068 1105 1068 1105 1,187 +9.62(+0.88%)
Feb 05, 2020 1129 1129 1084 1095 1,566 -4.62(-0.42%)
Feb 04, 2020 1092 1101 1075 1100 2,219 +32.32(+3.03%)
Feb 03, 2020 1055 1079 1047 1068 1,191 +19.61(+1.87%)
Jan 31, 2020 1050 1050 1035 1048 1,200 +1.47(+0.14%)
Jan 30, 2020 1048 1048 1036 1047 113 -2.96(-0.28%)
Jan 29, 2020 1059 1060 1041 1050 2,970 -7.16(-0.68%)
Jan 28, 2020 1046 1058 1036 1057 384 +9.49(+0.91%)
Jan 27, 2020 1019 1064 1019 1047 276 -11.52(-1.09%)
Jan 24, 2020 1065 1073 1059 1059 100 -6.21(-0.58%)
Jan 23, 2020 1068 1075 1056 1065 632 -5.00(-0.47%)
Jan 22, 2020 1072 1076 1064 1070 898 -0.04(-0.00%)
Jan 21, 2020 1033 1070 1033 1070 1,313 +37.59(+3.64%)
Jan 17, 2020 1040 1040 1032 1032 500 -3.53(-0.34%)
Jan 16, 2020 1037 1039 1032 1036 257 +0.38(+0.04%)
Jan 15, 2020 1040 1044 1030 1036 511 -0.09(-0.01%)
Jan 14, 2020 1049 1049 1029 1036 1,081 -16.09(-1.53%)
Jan 13, 2020 1036 1053 1031 1052 574 +15.85(+1.53%)
Jan 10, 2020 1043 1047 1032 1036 200 -7.08(-0.68%)
Jan 09, 2020 1033 1045 1031 1043 388 +11.57(+1.12%)
Jan 08, 2020 1020 1035 1019 1031 164 +9.03(+0.88%)
Jan 07, 2020 997.29 1022 995.20 1022 855 +31.37(+3.17%)
Jan 06, 2020 938.47 993.46 938.47 991.00 404 +17.15(+1.76%)
Jan 03, 2020 980.04 981.12 966.98 973.85 100 -6.35(-0.65%)
Jan 02, 2020 970.00 989.63 966.18 980.20 684 +6.12(+0.63%)
Dec 31, 2019 980.66 982.60 965.41 974.08 200 +2.28(+0.23%)
Dec 30, 2019 974.38 977.98 969.77 971.80 377 -1.15(-0.12%)
Dec 27, 2019 979.32 979.32 963.60 972.95 200 -27.03(-2.70%)
Dec 26, 2019 1001 1001 957.73 999.98 116 +30.19(+3.11%)
Dec 24, 2019 979.23 979.23 965.66 969.79 400 -11.64(-1.19%)
Dec 23, 2019 1011 1011 974.00 981.43 703 -24.71(-2.46%)
Dec 20, 2019 1001 1006 981.63 1006 600 +19.91(+2.02%)
Dec 19, 2019 950.00 988.27 948.00 986.23 61,175 +39.33(+4.15%)
Dec 18, 2019 950.00 954.69 934.75 946.91 1,749 -2.84(-0.30%)
Dec 17, 2019 962.26 965.05 949.00 949.75 881 -6.37(-0.67%)
Dec 16, 2019 966.66 970.00 956.12 956.12 689 -3.88(-0.40%)
Dec 13, 2019 965.69 1019 960.00 960.00 400 -5.69(-0.59%)
Dec 12, 2019 969.80 975.76 964.00 965.69 594 -4.03(-0.42%)
Dec 11, 2019 976.69 1010 965.83 969.72 719 +2.72(+0.28%)
Dec 10, 2019 1010 1010 964.00 967.00 50,889 -19.46(-1.97%)
Dec 09, 2019 1022 1030 982.84 986.46 35,313 -36.20(-3.54%)
Dec 06, 2019 1032 1034 1018 1023 1,400 -13.88(-1.34%)
Dec 05, 2019 1034 1047 1031 1037 415 -4.00(-0.38%)
Dec 04, 2019 1062 1062 1028 1041 523 +10.82(+1.05%)
Dec 03, 2019 1039 1046 1030 1030 1,745 -21.43(-2.04%)
Dec 02, 2019 1068 1068 1050 1051 422 -20.09(-1.88%)
Nov 29, 2019 1072 1072 1069 1071 500 -5.80(-0.54%)
Nov 27, 2019 1079 1082 1071 1077 500 -3.96(-0.37%)
Nov 26, 2019 1065 1081 1064 1081 2,488 +19.70(+1.86%)
Nov 25, 2019 1058 1064 1056 1061 665 +7.49(+0.71%)
Nov 22, 2019 1053 1058 1050 1054 200 +3.12(+0.30%)
Nov 21, 2019 1035 1051 1035 1051 758 +16.22(+1.57%)
Nov 20, 2019 1021 1037 1019 1034 182 +5.49(+0.53%)
Nov 19, 2019 1030 1039 1025 1029 530 +1.98(+0.19%)
Nov 18, 2019 1005 1028 1005 1027 258 +10.64(+1.05%)
Nov 15, 2019 1016 1017 1006 1016 1,000 +12.70(+1.27%)
Nov 14, 2019 1003 1013 1001 1004 93 +3.16(+0.32%)
Nov 13, 2019 975.77 1001 975.77 1000 263 +23.52(+2.41%)
Nov 12, 2019 978.00 979.34 967.89 976.98 187 -3.72(-0.38%)
Nov 11, 2019 963.73 980.98 963.73 980.70 444 +15.16(+1.57%)
Nov 08, 2019 944.00 970.27 944.00 965.54 200 +20.76(+2.20%)
Nov 07, 2019 940.00 952.54 940.00 944.78 633 +0.05(+0.01%)
Nov 06, 2019 960.00 961.43 938.43 944.73 592 -13.84(-1.44%)
Nov 05, 2019 975.12 1000 957.99 958.57 2,988 -36.62(-3.68%)
Nov 04, 2019 995.00 995.19 986.76 995.19 152 -1.28(-0.13%)
Nov 01, 2019 995.59 996.47 988.74 996.47 400 +13.57(+1.38%)
Oct 31, 2019 1003 1010 979.42 982.90 3,127 -12.20(-1.23%)
Oct 30, 2019 989.40 996.20 979.40 995.10 547 +15.10(+1.54%)
Oct 29, 2019 991.05 996.63 980.00 980.00 4,438 -10.00(-1.01%)
Oct 28, 2019 1001 1001 988.06 990.00 557 -11.23(-1.12%)
Oct 25, 2019 984.16 1007 984.16 1001 100 +3.77(+0.38%)
Oct 24, 2019 989.96 998.68 989.95 997.46 158 +11.46(+1.16%)
Oct 23, 2019 986.26 996.19 983.62 986.00 770 -6.57(-0.66%)
Oct 22, 2019 996.62 1000 985.95 992.57 119 -4.91(-0.49%)
Oct 21, 2019 988.74 1000 974.64 997.48 112 +13.66(+1.39%)
Oct 18, 2019 998.00 998.00 977.84 983.82 300 -13.69(-1.37%)
Oct 17, 2019 1018 1018 994.44 997.51 364 -12.88(-1.27%)
Oct 16, 2019 1018 1022 1010 1010 175 -11.21(-1.10%)
Oct 15, 2019 1007 1026 1004 1022 186 -14.59(-1.41%)
Oct 14, 2019 1050 1050 1010 1036 148 +25.89(+2.56%)
Oct 11, 2019 1021 1021 1007 1010 300 +5.86(+0.58%)
Oct 10, 2019 1004 1015 1004 1004 104 -2.03(-0.20%)
Oct 09, 2019 1000 1015 994.22 1006 2,005 +12.25(+1.23%)
Oct 08, 2019 1000 1006 992.43 994.22 280 -10.93(-1.09%)
Oct 07, 2019 1003 1009 1003 1005 107 -6.09(-0.60%)
Oct 04, 2019 1001 1012 998.18 1011 200 +13.00(+1.30%)
Oct 03, 2019 969.17 1000 969.17 998.24 344 +14.88(+1.51%)
Oct 02, 2019 998.04 998.04 972.68 983.36 292 -6.64(-0.67%)
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.