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

Constellation Software Inc (OP: CNSWF )

2,657.47 +57.47 (+2.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Mar 29, 2019 850.00 852.71 839.04 845.87 3,000 +2.52(+0.30%)
Mar 28, 2019 831.39 848.67 831.39 843.35 155 +9.29(+1.11%)
Mar 27, 2019 845.00 845.00 832.59 834.05 1,533 -2.65(-0.32%)
Mar 26, 2019 833.14 838.04 827.03 836.70 189 +18.97(+2.32%)
Mar 25, 2019 821.16 822.10 802.00 817.73 107 -6.32(-0.77%)
Mar 22, 2019 833.62 834.63 814.69 824.06 1,700 -17.06(-2.03%)
Mar 21, 2019 836.19 843.93 836.19 841.12 610 +3.61(+0.43%)
Mar 20, 2019 828.43 841.93 828.21 837.51 411 +3.62(+0.43%)
Mar 19, 2019 836.00 836.00 828.41 833.89 166 +3.03(+0.36%)
Mar 18, 2019 822.50 832.25 822.50 830.86 334 +1.32(+0.16%)
Mar 15, 2019 825.22 831.89 822.42 829.54 100 +9.82(+1.20%)
Mar 14, 2019 839.96 839.96 807.48 819.72 425 -18.07(-2.16%)
Mar 13, 2019 843.93 850.03 837.62 837.79 1,843 -2.90(-0.35%)
Mar 12, 2019 837.76 841.05 833.45 840.69 1,238 -0.32(-0.04%)
Mar 11, 2019 850.86 850.86 838.43 841.01 119 -6.74(-0.79%)
Mar 08, 2019 840.59 850.88 840.59 847.75 100 +1.75(+0.21%)
Mar 07, 2019 862.00 862.00 846.00 846.00 325 -21.31(-2.46%)
Mar 06, 2019 873.95 875.00 850.00 867.31 379 +7.06(+0.82%)
Mar 05, 2019 860.09 865.33 855.64 860.25 124 +2.39(+0.28%)
Mar 04, 2019 860.70 860.70 841.22 857.86 341 -7.14(-0.83%)
Mar 01, 2019 861.56 866.87 860.00 865.00 1,600 +9.33(+1.09%)
Feb 28, 2019 850.00 861.46 843.28 855.67 231 +11.57(+1.37%)
Feb 27, 2019 842.77 850.00 840.11 844.10 1,094 +3.16(+0.38%)
Feb 26, 2019 847.72 847.72 839.50 840.94 1,170 -8.95(-1.05%)
Feb 25, 2019 881.21 881.21 842.76 849.89 2,384 -33.53(-3.80%)
Feb 22, 2019 891.51 891.51 875.59 883.42 200 +4.77(+0.54%)
Feb 21, 2019 880.00 882.48 875.98 878.66 99 +1.01(+0.11%)
Feb 20, 2019 868.26 885.11 868.26 877.65 250 +18.62(+2.17%)
Feb 19, 2019 827.94 864.95 819.16 859.02 1,040 +30.31(+3.66%)
Feb 15, 2019 884.59 884.59 824.56 828.71 400 -23.25(-2.73%)
Feb 14, 2019 759.97 854.00 759.97 851.96 2,385 +90.43(+11.88%)
Feb 13, 2019 775.38 775.38 752.00 761.53 197 -0.98(-0.13%)
Feb 12, 2019 757.25 765.00 746.00 762.51 793 +14.88(+1.99%)
Feb 11, 2019 750.44 753.95 747.63 747.63 414 -3.17(-0.42%)
Feb 08, 2019 748.06 750.80 747.84 750.80 200 +5.21(+0.70%)
Feb 07, 2019 745.17 749.77 743.67 745.60 89 -1.98(-0.26%)
Feb 06, 2019 752.30 754.06 743.74 747.57 97 -9.73(-1.28%)
Feb 05, 2019 760.00 760.00 755.46 757.30 1,234 -0.70(-0.09%)
Feb 04, 2019 744.00 760.00 744.00 758.00 325 +9.51(+1.27%)
Feb 01, 2019 747.81 750.93 743.14 748.49 1,700 +0.69(+0.09%)
Jan 31, 2019 744.38 760.00 744.38 747.80 3,194 +3.31(+0.44%)
Jan 30, 2019 739.04 745.71 738.20 744.49 127 +4.11(+0.55%)
Jan 29, 2019 745.34 748.25 739.33 740.38 94 -0.31(-0.04%)
Jan 28, 2019 726.00 745.52 723.32 740.69 583 +14.33(+1.97%)
Jan 25, 2019 722.93 728.00 717.91 726.36 600 +7.87(+1.10%)
Jan 24, 2019 721.30 721.30 713.94 718.49 95 +5.42(+0.76%)
Jan 23, 2019 700.00 713.29 700.00 713.07 257 +21.17(+3.06%)
Jan 22, 2019 686.97 696.72 686.97 691.90 155 -16.75(-2.36%)
Jan 18, 2019 696.94 713.69 696.94 708.65 400 +12.15(+1.74%)
Jan 17, 2019 685.08 700.26 685.08 696.50 294 +4.70(+0.68%)
Jan 16, 2019 696.93 699.98 688.03 691.80 541 -6.08(-0.87%)
Jan 15, 2019 693.61 698.00 693.61 697.89 278 +8.27(+1.20%)
Jan 14, 2019 690.59 695.91 689.32 689.61 30 +0.22(+0.03%)
Jan 11, 2019 685.63 699.69 682.39 689.40 100 +1.33(+0.19%)
Jan 10, 2019 683.30 695.11 683.30 688.07 880 -3.76(-0.54%)
Jan 09, 2019 684.97 696.26 684.97 691.84 269 +21.25(+3.17%)
Jan 08, 2019 666.42 678.12 665.79 670.58 670 +10.35(+1.57%)
Jan 07, 2019 631.71 665.37 631.71 660.24 2,054 +30.53(+4.85%)
Jan 04, 2019 624.20 636.27 622.22 629.71 1,000 +14.19(+2.30%)
Jan 03, 2019 627.85 627.85 610.91 615.52 186 -5.57(-0.90%)
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.