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

Constellation Software Inc (OP: CNSWF )

2,656.21 -24.74 (-0.92%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 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 (%)
Apr 30, 2021 1483 1497 1459 1459 3,500 -33.36(-2.24%)
Apr 29, 2021 1490 1513 1484 1492 419 +0.77(+0.05%)
Apr 28, 2021 1496 1503 1489 1492 363 +5.13(+0.35%)
Apr 27, 2021 1495 1496 1478 1486 291 -6.74(-0.45%)
Apr 26, 2021 1515 1515 1459 1493 446 +17.49(+1.19%)
Apr 23, 2021 1486 1493 1470 1476 400 -10.38(-0.70%)
Apr 22, 2021 1486 1492 1471 1486 306 -9.70(-0.65%)
Apr 21, 2021 1460 1499 1429 1496 257 +63.28(+4.42%)
Apr 20, 2021 1526 1526 1429 1432 530 -25.11(-1.72%)
Apr 19, 2021 1548 1548 1455 1458 304 -61.69(-4.06%)
Apr 16, 2021 1556 1556 1513 1519 500 -2.44(-0.16%)
Apr 15, 2021 1595 1595 1492 1522 1,789 +15.29(+1.02%)
Apr 14, 2021 1545 1545 1495 1506 784 -11.26(-0.74%)
Apr 13, 2021 1601 1602 1504 1518 872 -4.59(-0.30%)
Apr 12, 2021 1545 1545 1471 1522 505 +25.92(+1.73%)
Apr 09, 2021 1452 1501 1440 1496 900 +38.90(+2.67%)
Apr 08, 2021 1439 1457 1428 1457 2,027 +37.11(+2.61%)
Apr 07, 2021 1425 1435 1418 1420 316 +5.29(+0.37%)
Apr 06, 2021 1455 1461 1386 1415 606 -15.70(-1.10%)
Apr 05, 2021 1400 1448 1400 1431 2,076 +0.72(+0.05%)
Apr 01, 2021 1427 1430 1401 1430 1,100 +21.06(+1.49%)
Mar 31, 2021 1404 1417 1380 1409 666 +27.83(+2.02%)
Mar 30, 2021 1392 1392 1362 1381 78 +27.04(+2.00%)
Mar 29, 2021 1369 1405 1343 1354 4,280 -16.91(-1.23%)
Mar 26, 2021 1380 1393 1347 1371 500 +0.96(+0.07%)
Mar 25, 2021 1356 1389 1350 1370 850 -8.83(-0.64%)
Mar 24, 2021 1417 1419 1379 1379 1,276 -21.17(-1.51%)
Mar 23, 2021 1327 1427 1327 1400 442 -4.42(-0.31%)
Mar 22, 2021 1363 1406 1363 1404 271 +34.20(+2.50%)
Mar 19, 2021 1350 1377 1347 1370 600 +13.22(+0.97%)
Mar 18, 2021 1410 1410 1357 1357 432 -32.13(-2.31%)
Mar 17, 2021 1393 1394 1367 1389 1,821 -10.60(-0.76%)
Mar 16, 2021 1390 1415 1382 1400 1,215 +30.21(+2.21%)
Mar 15, 2021 1368 1438 1362 1370 559 -2.28(-0.17%)
Mar 12, 2021 1395 1398 1357 1372 300 +5.43(+0.40%)
Mar 11, 2021 1390 1461 1362 1366 700 +3.83(+0.28%)
Mar 10, 2021 1317 1371 1317 1363 1,537 -8.54(-0.62%)
Mar 09, 2021 1356 1388 1350 1371 334 +47.55(+3.59%)
Mar 08, 2021 1350 1350 1309 1324 546 +3.90(+0.30%)
Mar 05, 2021 1260 1340 1260 1320 700 +38.58(+3.01%)
Mar 04, 2021 1300 1300 1265 1281 1,864 -36.02(-2.73%)
Mar 03, 2021 1327 1340 1308 1317 823 -28.10(-2.09%)
Mar 02, 2021 1335 1347 1326 1345 366 -2.91(-0.22%)
Mar 01, 2021 1305 1384 1288 1348 1,428 +44.55(+3.42%)
Feb 26, 2021 1331 1331 1304 1304 1,000 -19.97(-1.51%)
Feb 25, 2021 1347 1364 1322 1324 602 -35.50(-2.61%)
Feb 24, 2021 1345 1365 1325 1359 1,347 +6.00(+0.44%)
Feb 23, 2021 1346 1360 1300 1353 1,060 +2.34(+0.17%)
Feb 22, 2021 1367 1367 1340 1351 2,166 -18.34(-1.34%)
Feb 19, 2021 1371 1373 1356 1369 600 +13.51(+1.00%)
Feb 18, 2021 1620 1620 1325 1355 1,584 +24.18(+1.82%)
Feb 17, 2021 1376 1376 1300 1331 928 +19.00(+1.45%)
Feb 16, 2021 1300 1328 1280 1312 1,934 +41.55(+3.27%)
Feb 12, 2021 1274 1274 1260 1271 1,500 -2.74(-0.22%)
Feb 11, 2021 1286 1286 1252 1274 3,335 +3.71(+0.29%)
Feb 10, 2021 1258 1279 1248 1270 420 +10.79(+0.86%)
Feb 09, 2021 1261 1271 1251 1259 642 -4.36(-0.35%)
Feb 08, 2021 1257 1331 1257 1263 2,294 +16.72(+1.34%)
Feb 05, 2021 1250 1273 1237 1247 300 -5.03(-0.40%)
Feb 04, 2021 1270 1270 1225 1252 639 -14.23(-1.12%)
Feb 03, 2021 1286 1292 1261 1266 200 -34.10(-2.62%)
Feb 02, 2021 1236 1301 1236 1300 661 +33.70(+2.66%)
Feb 01, 2021 1252 1273 1223 1266 227 +42.05(+3.43%)
Jan 29, 2021 1265 1314 1210 1224 600 -36.36(-2.88%)
Jan 28, 2021 1220 1266 1220 1261 119 +40.82(+3.35%)
Jan 27, 2021 1258 1260 1200 1220 376 -38.39(-3.05%)
Jan 26, 2021 1252 1347 1252 1258 130 -13.08(-1.03%)
Jan 25, 2021 1283 1292 1250 1271 1,396 -6.10(-0.48%)
Jan 22, 2021 1286 1286 1257 1277 200 -13.11(-1.02%)
Jan 21, 2021 1320 1320 1255 1290 824 -23.47(-1.79%)
Jan 20, 2021 1315 1320 1297 1314 788 +26.58(+2.06%)
Jan 19, 2021 1264 1297 1262 1287 231 +24.39(+1.93%)
Jan 15, 2021 1275 1277 1257 1263 100 -4.02(-0.32%)
Jan 14, 2021 1277 1291 1267 1267 656 -0.68(-0.05%)
Jan 13, 2021 1259 1283 1257 1268 365 +1.60(+0.13%)
Jan 12, 2021 1291 1291 1259 1266 328 -3.93(-0.31%)
Jan 11, 2021 1307 1307 1250 1270 139 -21.00(-1.63%)
Jan 08, 2021 1352 1352 1283 1291 700 +4.76(+0.37%)
Jan 07, 2021 1255 1294 1255 1286 1,161 -3.79(-0.29%)
Jan 06, 2021 1303 1306 1282 1290 394 -6.93(-0.53%)
Jan 05, 2021 1296 1297 1285 1297 229 +13.96(+1.09%)
Jan 04, 2021 1310 1319 1282 1283 707 -20.04(-1.54%)
Dec 31, 2020 1303 1303 1303 792 +8.07(+0.62%)
Dec 30, 2020 1327 1327 1290 1295 792 -4.03(-0.31%)
Dec 29, 2020 1310 1310 1282 1299 177 -6.00(-0.46%)
Dec 28, 2020 1368 1368 1275 1305 447 +3.89(+0.30%)
Dec 24, 2020 1301 1334 1296 1301 900 -13.89(-1.06%)
Dec 23, 2020 1375 1375 1315 1315 665 -59.65(-4.34%)
Dec 22, 2020 1318 1387 1314 1375 3,868 +54.65(+4.14%)
Dec 21, 2020 1289 1330 1263 1320 435 +33.27(+2.59%)
Dec 18, 2020 1293 1301 1287 1287 400 -6.60(-0.51%)
Dec 17, 2020 1300 1312 1289 1293 389 +8.84(+0.69%)
Dec 16, 2020 1295 1306 1278 1284 237 -5.51(-0.43%)
Dec 15, 2020 1319 1329 1290 1290 399 -18.99(-1.45%)
Dec 14, 2020 1283 1311 1283 1309 266 +37.83(+2.98%)
Dec 11, 2020 1279 1285 1252 1271 500 -24.45(-1.89%)
Dec 10, 2020 1261 1297 1261 1296 296 +13.86(+1.08%)
Dec 09, 2020 1277 1284 1271 1282 654 +11.82(+0.93%)
Dec 08, 2020 1262 1275 1262 1270 290 -8.07(-0.63%)
Dec 07, 2020 1285 1285 1242 1278 202 +36.28(+2.92%)
Dec 04, 2020 1255 1258 1234 1242 100 -11.84(-0.94%)
Dec 03, 2020 1244 1266 1244 1254 262 +11.90(+0.96%)
Dec 02, 2020 1235 1257 1235 1242 102 +1.66(+0.13%)
Dec 01, 2020 1278 1285 1240 1240 105 -12.00(-0.96%)
Nov 30, 2020 1236 1258 1225 1252 579 +22.05(+1.79%)
Nov 27, 2020 1208 1300 1208 1230 200 -2.74(-0.22%)
Nov 25, 2020 1265 1265 1233 1233 100 -13.79(-1.11%)
Nov 24, 2020 1251 1261 1246 1246 2,192 -1.21(-0.10%)
Nov 23, 2020 1229 1250 1225 1248 754 +25.57(+2.09%)
Nov 20, 2020 1200 1224 1200 1222 300 +29.43(+2.47%)
Nov 19, 2020 1201 1201 1179 1193 147 +7.71(+0.65%)
Nov 18, 2020 1170 1232 1125 1185 757 +15.82(+1.35%)
Nov 17, 2020 1139 1173 1139 1169 185 +29.62(+2.60%)
Nov 16, 2020 1148 1150 1127 1140 394 -5.62(-0.49%)
Nov 13, 2020 1164 1179 1065 1145 800 +21.28(+1.89%)
Nov 12, 2020 1162 1162 1121 1124 403 -25.12(-2.19%)
Nov 11, 2020 1111 1168 1111 1149 768 +14.14(+1.25%)
Nov 10, 2020 1126 1221 1102 1135 1,231 -36.31(-3.10%)
Nov 09, 2020 1248 1248 1171 1171 2,700 -34.98(-2.90%)
Nov 06, 2020 1164 1207 1164 1206 700 +31.75(+2.70%)
Nov 05, 2020 1135 1175 1135 1174 271 +24.79(+2.16%)
Nov 04, 2020 1111 1156 1106 1150 218 +49.69(+4.52%)
Nov 03, 2020 1102 1122 1096 1100 329 +54.11(+5.17%)
Nov 02, 2020 1003 1082 1003 1046 174 -7.09(-0.67%)
Oct 30, 2020 1051 1055 1040 1053 1,700 -7.46(-0.70%)
Oct 29, 2020 1040 1064 1023 1060 584 +16.78(+1.61%)
Oct 28, 2020 1085 1085 1040 1044 742 -35.44(-3.28%)
Oct 27, 2020 1103 1103 1048 1079 877 -12.66(-1.16%)
Oct 26, 2020 1091 1100 1083 1092 868 -15.77(-1.42%)
Oct 23, 2020 1118 1119 1096 1107 300 -18.62(-1.65%)
Oct 22, 2020 1095 1141 1095 1126 437 -16.63(-1.46%)
Oct 21, 2020 1163 1163 1141 1143 433 -2.30(-0.20%)
Oct 20, 2020 1161 1163 1145 1145 366 -13.94(-1.20%)
Oct 19, 2020 1150 1166 1150 1159 167 +5.57(+0.48%)
Oct 16, 2020 1175 1175 1146 1153 600 +12.26(+1.07%)
Oct 15, 2020 1150 1150 1135 1141 562 -15.89(-1.37%)
Oct 14, 2020 1176 1176 1154 1157 376 -10.68(-0.91%)
Oct 13, 2020 1164 1170 1159 1168 483 -18.30(-1.54%)
Oct 12, 2020 1119 1186 1119 1186 564 +30.42(+2.63%)
Oct 09, 2020 1182 1182 1152 1156 4,000 +4.19(+0.36%)
Oct 08, 2020 1154 1163 1146 1151 314 -1.51(-0.13%)
Oct 07, 2020 1134 1158 1130 1153 382 -0.05(-0.00%)
Oct 06, 2020 1165 1167 1150 1153 144 -8.04(-0.69%)
Oct 05, 2020 1151 1163 1144 1161 475 +16.12(+1.41%)
Oct 02, 2020 1147 1153 1130 1145 900 -7.30(-0.63%)
Oct 01, 2020 1145 1164 1130 1152 218 +40.22(+3.62%)
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%)
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.