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 (%)
Jan 29, 2016 354.76 357.84 354.76 356.50 250 +10.25(+2.96%)
Jan 28, 2016 355.33 355.37 335.00 346.25 116 -8.30(-2.34%)
Jan 27, 2016 357.79 361.25 354.55 354.55 156 -12.45(-3.39%)
Jan 26, 2016 361.78 369.96 361.50 367.00 46 +7.25(+2.02%)
Jan 25, 2016 363.25 363.50 359.71 359.75 1,004 -0.38(-0.11%)
Jan 22, 2016 365.21 372.35 359.99 360.13 393 +3.13(+0.88%)
Jan 21, 2016 360.91 362.21 354.25 357.00 424 +5.18(+1.47%)
Jan 20, 2016 337.53 352.25 336.25 351.82 371 +9.07(+2.65%)
Jan 19, 2016 345.05 351.21 341.25 342.75 1,707 -13.37(-3.76%)
Jan 15, 2016 356.12 356.12 356.12 0 -9.33(-2.55%)
Jan 14, 2016 359.50 368.50 358.00 365.45 236 +7.20(+2.01%)
Jan 13, 2016 371.54 371.54 355.96 358.25 4,810 -6.00(-1.65%)
Jan 12, 2016 359.43 364.25 359.43 364.25 148 +5.85(+1.63%)
Jan 11, 2016 366.05 366.37 358.40 358.40 818 -17.35(-4.62%)
Jan 08, 2016 372.21 378.70 372.21 375.75 1,096 +10.75(+2.95%)
Jan 07, 2016 382.50 382.50 359.74 365.00 1,085 -21.41(-5.54%)
Jan 06, 2016 389.00 391.00 386.41 386.41 122 -10.19(-2.57%)
Jan 05, 2016 401.71 401.75 393.75 396.60 88 +1.35(+0.34%)
Jan 04, 2016 400.00 401.71 395.21 395.25 517 -21.50(-5.16%)
Dec 31, 2015 416.75 416.75 416.75 0 -1.45(-0.35%)
Dec 30, 2015 419.62 419.62 418.20 418.20 1,002 -10.55(-2.46%)
Dec 29, 2015 422.63 428.75 422.63 428.75 132 +8.86(+2.11%)
Dec 28, 2015 419.89 419.89 419.85 419.89 55 -1.69(-0.40%)
Dec 24, 2015 421.58 421.58 421.58 0 +2.48(+0.59%)
Dec 23, 2015 417.31 419.21 417.31 419.10 219 +1.63(+0.39%)
Dec 22, 2015 416.18 417.47 415.17 417.47 81 +3.47(+0.84%)
Dec 21, 2015 419.21 419.21 414.00 414.00 161 -6.75(-1.60%)
Dec 18, 2015 418.25 423.25 418.25 420.75 243 +3.06(+0.73%)
Dec 17, 2015 419.50 419.50 417.69 417.69 361 -6.56(-1.55%)
Dec 16, 2015 427.46 427.50 420.09 424.25 64 -2.00(-0.47%)
Dec 15, 2015 425.19 426.25 424.96 426.25 9 +2.24(+0.53%)
Dec 14, 2015 422.31 427.75 422.31 424.01 2,806 -0.49(-0.12%)
Dec 11, 2015 423.43 427.14 423.43 424.50 522 -1.25(-0.29%)
Dec 09, 2015 425.75 425.75 425.75 0 +1.25(+0.29%)
Dec 08, 2015 423.00 424.50 423.00 424.50 903 +4.21(+1.00%)
Dec 07, 2015 424.96 425.25 420.29 420.29 25 -8.96(-2.09%)
Dec 04, 2015 429.60 432.50 426.91 429.25 260 -2.50(-0.58%)
Dec 03, 2015 431.71 431.75 431.71 431.75 236 -5.20(-1.19%)
Dec 02, 2015 441.00 441.00 436.95 436.95 413 -5.65(-1.28%)
Dec 01, 2015 445.00 445.00 439.94 442.60 1,515 +13.85(+3.23%)
Nov 27, 2015 428.75 428.75 428.75 31 +3.50(+0.82%)
Nov 25, 2015 425.25 425.25 425.25 0 +6.00(+1.43%)
Nov 24, 2015 417.00 419.25 414.69 419.25 435 -6.39(-1.50%)
Nov 23, 2015 425.64 0 -3.31(-0.77%)
Nov 20, 2015 417.22 428.95 417.22 428.95 22 +8.20(+1.95%)
Nov 19, 2015 417.60 421.00 417.60 420.75 34 +4.00(+0.96%)
Nov 18, 2015 413.68 416.75 413.63 416.75 629 -0.75(-0.18%)
Nov 17, 2015 419.76 420.21 417.46 417.50 55 -0.96(-0.23%)
Nov 16, 2015 414.55 418.46 414.55 418.46 15 +5.27(+1.28%)
Nov 13, 2015 413.29 413.29 413.19 413.19 95 -5.56(-1.33%)
Nov 12, 2015 418.50 418.75 418.50 418.75 65 -14.50(-3.35%)
Nov 11, 2015 433.25 433.25 433.25 433.25 1 +9.25(+2.18%)
Nov 10, 2015 424.71 425.75 423.71 424.00 23 -0.46(-0.11%)
Nov 09, 2015 425.05 425.05 424.46 424.46 41 +1.61(+0.38%)
Nov 06, 2015 430.00 430.00 417.44 422.85 264 -15.15(-3.46%)
Nov 05, 2015 431.21 438.00 431.21 438.00 19 +6.99(+1.62%)
Nov 04, 2015 425.54 432.00 425.50 431.01 1,277 +4.80(+1.13%)
Nov 03, 2015 426.79 426.79 425.75 426.21 189 -7.94(-1.83%)
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.