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 12, 2009 32.23 32.23 32.23 32.23 100 -0.22(-0.67%)
Aug 11, 2009 32.45 32.45 32.45 32.45 100 -0.29(-0.88%)
Aug 10, 2009 32.73 32.73 32.73 32.73 400 +2.49(+8.22%)
Jul 29, 2009 30.25 30.25 30.25 0 -0.68(-2.21%)
Jul 28, 2009 30.38 30.93 30.38 30.93 200 -1.00(-3.12%)
Jul 27, 2009 31.93 31.93 31.93 31.93 100 +3.93(+14.04%)
Jun 22, 2009 28.00 28.00 28.00 0 -0.38(-1.33%)
Jun 12, 2009 28.37 28.37 28.37 28.37 200 +0.48(+1.70%)
May 04, 2009 27.90 27.90 27.90 0 +0.68(+2.49%)
May 01, 2009 26.78 27.22 26.78 27.22 300 +0.04(+0.15%)
Apr 29, 2009 27.18 27.18 27.18 27.18 0 +0.50(+1.88%)
Apr 28, 2009 26.67 26.67 26.67 26.67 100 +0.45(+1.73%)
Apr 27, 2009 25.79 26.22 25.79 26.22 700 -0.01(-0.04%)
Apr 24, 2009 26.30 26.30 25.83 26.23 600 +0.48(+1.85%)
Apr 19, 2009 25.75 25.75 25.75 0 +0.00(+0.00%)
Apr 17, 2009 25.75 25.75 25.75 25.75 100 -0.87(-3.26%)
Apr 16, 2009 26.24 26.62 26.24 26.62 1,000 +0.44(+1.69%)
Apr 14, 2009 26.18 26.18 26.18 0 +0.41(+1.58%)
Apr 13, 2009 25.77 25.77 25.77 25.77 300 +0.47(+1.87%)
Apr 09, 2009 24.95 25.30 24.95 25.30 300 +0.44(+1.75%)
Apr 08, 2009 24.74 24.86 24.72 24.86 500 +0.43(+1.74%)
Apr 06, 2009 24.44 24.44 24.44 0 +0.08(+0.33%)
Apr 03, 2009 24.36 24.36 24.36 24.36 200 +1.32(+5.71%)
Apr 02, 2009 23.04 23.04 23.04 23.04 200 +0.41(+1.83%)
Mar 31, 2009 22.63 22.63 22.63 0 -0.53(-2.28%)
Mar 18, 2009 23.16 23.16 23.16 23.16 0 -0.30(-1.28%)
Mar 17, 2009 23.46 23.46 23.46 23.46 100 +0.05(+0.24%)
Mar 16, 2009 23.67 23.67 23.40 23.40 600 +3.89(+19.94%)
Mar 09, 2009 19.36 19.51 19.51 19.51 0 +0.00(+0.00%)
Mar 06, 2009 19.51 19.51 19.51 19.51 500 +0.15(+0.80%)
Mar 05, 2009 19.36 19.36 19.36 19.36 1,000 +0.46(+2.43%)
Mar 04, 2009 18.75 18.90 18.75 18.90 1,000 +0.09(+0.46%)
Mar 02, 2009 18.81 18.81 18.81 18.81 500 -0.63(-3.26%)
Feb 27, 2009 19.43 19.45 19.43 19.45 0 +0.00(+0.00%)
Feb 26, 2009 19.43 19.45 19.43 19.45 1,000 +0.73(+3.89%)
Feb 25, 2009 18.72 18.72 18.72 0 +0.00(+0.00%)
Feb 24, 2009 18.73 18.73 18.72 18.72 1,000 -0.28(-1.49%)
Feb 23, 2009 19.00 19.00 19.00 0 +0.00(+0.00%)
Feb 20, 2009 19.00 19.00 19.00 19.00 100 -0.03(-0.18%)
Feb 19, 2009 19.08 19.08 18.89 19.04 600 -3.63(-16.02%)
Jan 15, 2009 22.67 22.67 22.67 0 +0.00(+0.00%)
Jan 14, 2009 22.67 22.67 22.67 22.67 100 +0.37(+1.65%)
Dec 17, 2008 22.30 22.30 22.30 0 +0.00(+0.00%)
Dec 16, 2008 21.23 22.30 21.23 22.30 200 +1.80(+8.76%)
Dec 09, 2008 20.50 20.50 20.50 0 +0.00(+0.00%)
Dec 08, 2008 20.50 20.50 20.50 20.50 400 +0.16(+0.77%)
Dec 04, 2008 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 03, 2008 20.35 20.35 20.35 20.35 100 +0.46(+2.30%)
Dec 02, 2008 20.02 20.02 19.89 19.89 400 +0.64(+3.31%)
Nov 24, 2008 19.25 19.25 19.25 0 +0.00(+0.00%)
Nov 21, 2008 19.25 19.25 19.25 19.25 100 -1.25(-6.10%)
Nov 18, 2008 20.50 20.50 20.50 0 +0.00(+0.00%)
Nov 17, 2008 20.50 20.50 20.50 20.50 500 -1.11(-5.13%)
Nov 06, 2008 21.61 21.61 21.61 0 +0.00(+0.00%)
Nov 05, 2008 21.61 21.61 21.61 21.61 100 -0.44(-2.01%)
Nov 04, 2008 22.05 22.05 22.05 22.05 100 +1.41(+6.84%)
Nov 03, 2008 20.64 20.64 20.64 0 +0.00(+0.00%)
Oct 31, 2008 20.64 20.64 20.64 20.64 100 +1.35(+6.98%)
Oct 30, 2008 19.29 19.29 19.29 0 +0.00(+0.00%)
Oct 29, 2008 19.29 19.29 19.29 19.29 100 -0.56(-2.83%)
Oct 16, 2008 19.85 19.85 19.85 0 +0.00(+0.00%)
Oct 15, 2008 19.85 19.85 19.85 19.85 100 -1.58(-7.35%)
Oct 07, 2008 21.43 21.43 21.43 21.43 0 +0.00(+0.00%)
Oct 06, 2008 21.43 22.11 21.43 21.43 1,400 -3.78(-15.00%)
Oct 02, 2008 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 01, 2008 25.21 25.21 24.98 25.21 2,400 -0.61(-2.35%)
Sep 30, 2008 25.82 25.82 25.82 0 +0.00(+0.00%)
Sep 29, 2008 26.40 25.82 25.60 25.82 800 -0.58(-2.20%)
Sep 26, 2008 26.40 26.40 26.40 26.40 100 +1.40(+5.59%)
Sep 19, 2008 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
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.