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 (%)
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%)
May 01, 2020 950.54 961.52 928.62 959.20 200 -1.09(-0.11%)
Apr 30, 2020 976.93 979.01 948.00 960.29 601 -13.84(-1.42%)
Apr 29, 2020 986.50 986.53 961.71 974.13 366 +7.60(+0.79%)
Apr 28, 2020 982.00 982.00 960.47 966.53 2,248 +4.81(+0.50%)
Apr 27, 2020 959.54 976.20 951.13 961.72 719 +3.39(+0.35%)
Apr 24, 2020 1017 1017 944.67 958.33 200 +2.50(+0.26%)
Apr 23, 2020 954.18 983.75 953.10 955.83 469 +5.26(+0.55%)
Apr 22, 2020 945.65 962.19 932.54 950.57 371 +10.57(+1.12%)
Apr 21, 2020 1004 1008 939.89 940.00 718 -63.97(-6.37%)
Apr 20, 2020 930.35 1017 930.35 1004 4,683 +33.87(+3.49%)
Apr 17, 2020 965.95 980.46 955.46 970.10 400 +30.37(+3.23%)
Apr 16, 2020 927.44 939.73 923.77 939.73 298 +14.23(+1.54%)
Apr 15, 2020 919.09 945.46 919.09 925.50 1,697 -24.57(-2.59%)
Apr 14, 2020 934.17 962.26 933.49 950.07 258 +22.72(+2.45%)
Apr 13, 2020 915.92 927.36 910.42 927.36 602 -1.93(-0.21%)
Apr 09, 2020 956.82 956.82 911.53 929.28 600 -20.72(-2.18%)
Apr 08, 2020 930.52 959.21 926.56 950.00 979 +20.80(+2.24%)
Apr 07, 2020 904.09 932.00 904.09 929.20 923 +36.60(+4.10%)
Apr 06, 2020 916.72 916.72 885.00 892.60 1,207 +12.05(+1.37%)
Apr 03, 2020 895.00 895.00 866.41 880.55 200 -16.70(-1.86%)
Apr 02, 2020 899.68 911.01 893.00 897.25 371 -9.75(-1.07%)
Apr 01, 2020 891.04 909.15 884.73 907.00 531 -1.36(-0.15%)
Mar 31, 2020 875.10 916.73 875.10 908.36 638 +7.42(+0.82%)
Mar 30, 2020 857.32 900.94 857.32 900.94 1,422 +43.63(+5.09%)
Mar 27, 2020 845.00 869.87 844.95 857.31 800 -34.17(-3.83%)
Mar 26, 2020 888.84 891.49 868.91 891.49 868 +43.49(+5.13%)
Mar 25, 2020 839.09 904.06 839.09 848.00 3,062 -8.07(-0.94%)
Mar 24, 2020 841.93 860.00 830.07 856.07 563 +61.52(+7.74%)
Mar 23, 2020 817.74 817.74 746.28 794.55 4,546 -23.45(-2.87%)
Mar 20, 2020 834.17 849.58 800.96 818.00 4,300 -27.81(-3.29%)
Mar 19, 2020 798.61 859.00 772.83 845.81 618 +52.17(+6.57%)
Mar 18, 2020 810.00 838.86 759.00 793.64 2,023 -36.36(-4.38%)
Mar 17, 2020 839.00 875.03 821.34 830.00 1,163 -8.28(-0.99%)
Mar 16, 2020 859.67 933.69 796.91 838.28 543 -71.45(-7.85%)
Mar 13, 2020 920.37 945.96 870.00 909.73 600 +27.15(+3.08%)
Mar 12, 2020 856.34 918.75 856.34 882.58 3,712 -66.21(-6.98%)
Mar 11, 2020 900.00 960.00 900.00 948.79 3,735 -10.71(-1.12%)
Mar 10, 2020 956.15 963.76 946.95 959.50 2,294 +29.50(+3.17%)
Mar 09, 2020 950.00 993.82 920.00 930.00 3,192 -70.34(-7.03%)
Mar 06, 2020 1010 1016 985.00 1000 1,900 -40.14(-3.86%)
Mar 05, 2020 1030 1055 1030 1040 1,168 +4.43(+0.43%)
Mar 04, 2020 1038 1050 1033 1036 448 +16.28(+1.60%)
Mar 03, 2020 1057 1057 1004 1020 457 -9.22(-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.