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 (%)
Jul 31, 2020 1178 1220 1160 1179 400 +9.19(+0.79%)
Jul 30, 2020 1123 1175 1123 1169 177 +14.73(+1.28%)
Jul 29, 2020 1190 1190 1155 1155 186 -14.64(-1.25%)
Jul 28, 2020 1174 1174 1160 1169 485 -5.83(-0.50%)
Jul 27, 2020 1165 1175 1150 1175 372 +30.43(+2.66%)
Jul 24, 2020 1227 1227 1145 1145 300 -23.36(-2.00%)
Jul 23, 2020 1186 1201 1165 1168 218 -5.45(-0.46%)
Jul 22, 2020 1165 1189 1165 1174 300 +1.73(+0.15%)
Jul 21, 2020 1200 1200 1171 1172 792 -7.96(-0.67%)
Jul 20, 2020 1242 1242 1180 1180 142 -2.15(-0.18%)
Jul 17, 2020 1159 1186 1156 1182 100 +19.94(+1.72%)
Jul 16, 2020 1129 1184 1129 1162 458 -26.10(-2.20%)
Jul 15, 2020 1187 1192 1183 1188 667 +17.78(+1.52%)
Jul 14, 2020 1176 1176 1155 1170 83 -4.97(-0.42%)
Jul 13, 2020 1197 1204 1175 1175 6,039 -9.05(-0.76%)
Jul 10, 2020 1190 1192 1174 1184 100 -16.43(-1.37%)
Jul 09, 2020 1284 1284 1187 1201 223 -0.48(-0.04%)
Jul 08, 2020 1173 1210 1166 1201 1,607 +50.03(+4.35%)
Jul 07, 2020 1161 1167 1147 1151 114 -10.56(-0.91%)
Jul 06, 2020 1141 1177 1141 1162 960 +26.91(+2.37%)
Jul 02, 2020 1126 1138 1125 1135 500 +14.87(+1.33%)
Jul 01, 2020 1184 1184 1100 1120 282 -11.39(-1.01%)
Jun 30, 2020 1119 1135 1114 1131 184 +6.03(+0.54%)
Jun 29, 2020 1117 1133 1115 1125 274 +8.42(+0.75%)
Jun 26, 2020 1119 1130 1117 1117 100 -1.86(-0.17%)
Jun 25, 2020 1088 1120 1088 1119 379 +17.61(+1.60%)
Jun 24, 2020 1064 1125 1064 1101 107 -8.81(-0.79%)
Jun 23, 2020 1110 1131 1110 1110 204 +3.02(+0.27%)
Jun 22, 2020 1032 1108 1032 1107 170 +24.42(+2.26%)
Jun 19, 2020 1106 1106 1080 1083 200 -22.82(-2.06%)
Jun 18, 2020 1110 1110 1095 1105 88 -0.77(-0.07%)
Jun 17, 2020 1146 1146 1103 1106 102 +0.54(+0.05%)
Jun 16, 2020 1146 1146 1090 1106 141 +14.16(+1.30%)
Jun 15, 2020 1034 1098 1034 1091 267 +9.21(+0.85%)
Jun 12, 2020 1108 1118 1075 1082 2,000 -18.53(-1.68%)
Jun 11, 2020 1107 1114 1080 1101 16,110 -30.77(-2.72%)
Jun 10, 2020 1110 1135 1110 1132 218 +12.09(+1.08%)
Jun 09, 2020 1128 1128 1113 1119 2,365 -8.75(-0.78%)
Jun 08, 2020 1167 1167 1054 1128 5,239 +10.20(+0.91%)
Jun 05, 2020 1126 1145 1110 1118 3,300 -5.33(-0.47%)
Jun 04, 2020 1130 1144 1123 1123 1,007 -16.49(-1.45%)
Jun 03, 2020 1125 1140 1125 1140 961 +11.72(+1.04%)
Jun 02, 2020 1122 1132 1105 1128 411 -0.84(-0.07%)
Jun 01, 2020 1130 1152 1114 1129 9,389 -10.47(-0.92%)
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%)
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.