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

Constellation Software Inc (OP: CNSWF )

2,740.22 -4.20 (-0.15%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 7, 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 28, 2024 2743 2778 2734 2734 318 -9.20(-0.34%)
Mar 27, 2024 2749 2788 2743 2744 1,625 -14.30(-0.52%)
Mar 26, 2024 2754 2807 2754 2758 305 -2.00(-0.07%)
Mar 25, 2024 2829 2829 2750 2760 2,550 -1.54(-0.06%)
Mar 22, 2024 2830 2830 2759 2762 155 -58.62(-2.08%)
Mar 21, 2024 2787 2850 2787 2820 949 +28.16(+1.01%)
Mar 20, 2024 2797 2797 2744 2792 467 +42.86(+1.56%)
Mar 19, 2024 2702 2797 2702 2749 429 +26.34(+0.97%)
Mar 18, 2024 2777 2779 2708 2723 755 -52.91(-1.91%)
Mar 15, 2024 2835 2835 2758 2776 282 +8.59(+0.31%)
Mar 14, 2024 2798 2810 2750 2767 215 -31.10(-1.11%)
Mar 13, 2024 2780 2813 2777 2798 500 -5.49(-0.20%)
Mar 12, 2024 2819 2845 2785 2804 457 -13.89(-0.49%)
Mar 11, 2024 2812 2822 2780 2818 586 +3.48(+0.12%)
Mar 08, 2024 2866 2867 2750 2814 593 -52.15(-1.82%)
Mar 07, 2024 2700 2875 2700 2866 663 +146.27(+5.38%)
Mar 06, 2024 2745 2775 2703 2720 1,057 -4.49(-0.16%)
Mar 05, 2024 2798 2798 2719 2724 1,076 -67.85(-2.43%)
Mar 04, 2024 2842 2842 2792 2792 792 -33.01(-1.17%)
Mar 01, 2024 2777 2843 2777 2825 524 +43.87(+1.58%)
Feb 29, 2024 2783 2798 2775 2781 4,660 +6.82(+0.25%)
Feb 28, 2024 2772 2790 2750 2775 339 -8.27(-0.30%)
Feb 27, 2024 2798 2798 2756 2783 827 +1.63(+0.06%)
Feb 26, 2024 2775 2798 2755 2781 901 +14.73(+0.53%)
Feb 23, 2024 2752 2777 2735 2767 307 +9.54(+0.35%)
Feb 22, 2024 2732 2767 2725 2757 574 +25.02(+0.92%)
Feb 21, 2024 2752 2767 2686 2732 779 -23.65(-0.86%)
Feb 20, 2024 2666 2773 2652 2756 1,636 +5.66(+0.21%)
Feb 16, 2024 2735 2796 2735 2750 267 +8.88(+0.32%)
Feb 15, 2024 2777 2777 2710 2741 205 +5.89(+0.22%)
Feb 14, 2024 2656 2758 2652 2735 259 +82.81(+3.12%)
Feb 13, 2024 2710 2733 2630 2652 947 -69.44(-2.55%)
Feb 12, 2024 2735 2788 2705 2722 602 -49.09(-1.77%)
Feb 09, 2024 2760 2787 2735 2771 516 +35.95(+1.31%)
Feb 08, 2024 2800 2800 2710 2735 1,659 +4.38(+0.16%)
Feb 07, 2024 2820 2820 2699 2731 400 +31.33(+1.16%)
Feb 06, 2024 2692 2750 2675 2699 1,007 -10.57(-0.39%)
Feb 05, 2024 2787 2800 2645 2710 1,195 -95.75(-3.41%)
Feb 02, 2024 2791 2821 2771 2806 657 +13.58(+0.49%)
Feb 01, 2024 2804 2827 2721 2792 516 +13.06(+0.47%)
Jan 31, 2024 2832 2866 2770 2779 632 -51.03(-1.80%)
Jan 30, 2024 2906 2908 2785 2830 432 +33.53(+1.20%)
Jan 29, 2024 2942 2942 2731 2796 651 +45.56(+1.66%)
Jan 26, 2024 2722 2752 2718 2751 543 +48.87(+1.81%)
Jan 25, 2024 2694 2750 2678 2702 1,089 -35.80(-1.31%)
Jan 24, 2024 2700 2749 2700 2738 639 +20.84(+0.77%)
Jan 23, 2024 2693 2723 2669 2717 999 +19.34(+0.72%)
Jan 22, 2024 2830 2830 2680 2698 553 -26.27(-0.96%)
Jan 19, 2024 2687 2724 2667 2724 481 +50.70(+1.90%)
Jan 18, 2024 2616 2684 2616 2673 1,093 +41.00(+1.56%)
Jan 17, 2024 2801 2801 2606 2632 530 -45.27(-1.69%)
Jan 16, 2024 2639 2700 2639 2678 553 +2.50(+0.09%)
Jan 12, 2024 2888 2888 2621 2675 616 +68.16(+2.61%)
Jan 11, 2024 2599 2619 2566 2607 776 -0.67(-0.03%)
Jan 10, 2024 2608 2617 2550 2608 389 +22.51(+0.87%)
Jan 09, 2024 2590 2676 2520 2585 791 +15.50(+0.60%)
Jan 08, 2024 2500 2590 2500 2570 701 +57.82(+2.30%)
Jan 05, 2024 2493 2530 2486 2512 522 +13.68(+0.55%)
Jan 04, 2024 2500 2500 2475 2498 279 +22.12(+0.89%)
Jan 03, 2024 2426 2489 2418 2476 607 +49.49(+2.04%)
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.