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 UNCHANGED
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 (%)
Oct 30, 2015 440.77 440.77 428.25 429.25 220 -15.50(-3.49%)
Oct 29, 2015 429.00 444.75 429.00 444.75 952 +18.71(+4.39%)
Oct 28, 2015 422.75 426.04 422.75 426.04 404 +7.74(+1.85%)
Oct 27, 2015 439.71 439.75 418.30 418.30 146 -24.70(-5.58%)
Oct 26, 2015 439.46 443.00 439.46 443.00 73 +7.15(+1.64%)
Oct 23, 2015 435.25 435.85 435.25 435.85 22 -1.89(-0.43%)
Oct 22, 2015 423.15 438.63 423.15 437.75 682 +16.88(+4.01%)
Oct 21, 2015 419.25 420.86 417.67 420.86 152 +2.11(+0.50%)
Oct 20, 2015 424.46 424.50 418.00 418.75 1,109 -1.25(-0.30%)
Oct 19, 2015 420.33 420.33 419.12 420.00 32 -0.25(-0.06%)
Oct 16, 2015 419.22 420.25 417.69 420.25 51 +0.75(+0.18%)
Oct 15, 2015 420.66 420.82 419.32 419.50 140 -1.25(-0.30%)
Oct 14, 2015 422.21 422.50 420.44 420.75 625 +1.73(+0.41%)
Oct 13, 2015 421.01 434.25 419.02 419.02 333 +7.88(+1.92%)
Oct 12, 2015 408.65 411.14 408.65 411.14 106 +1.94(+0.47%)
Oct 09, 2015 419.68 419.68 409.20 409.20 339 -7.11(-1.71%)
Oct 08, 2015 430.92 431.37 416.29 416.31 96 -17.69(-4.08%)
Oct 06, 2015 434.00 434.00 434.00 0 -11.56(-2.59%)
Oct 05, 2015 445.56 445.56 445.56 445.56 1 +9.31(+2.13%)
Oct 02, 2015 431.61 436.25 431.61 436.25 105 +3.17(+0.73%)
Oct 01, 2015 426.02 433.09 423.66 433.08 150 +14.33(+3.42%)
Sep 30, 2015 412.57 418.75 412.57 418.75 23 +10.25(+2.51%)
Sep 29, 2015 409.85 409.85 408.50 408.50 11 -9.00(-2.16%)
Sep 28, 2015 424.04 424.98 417.50 417.50 208 -11.75(-2.74%)
Sep 25, 2015 432.50 432.50 429.25 429.25 5 +3.50(+0.82%)
Sep 24, 2015 434.50 434.50 425.75 425.75 69 -14.00(-3.18%)
Sep 23, 2015 438.94 439.75 438.94 439.75 154 +0.79(+0.18%)
Sep 22, 2015 440.77 445.60 434.25 438.96 521 -7.05(-1.58%)
Sep 21, 2015 444.00 446.04 442.25 446.01 137 +1.26(+0.28%)
Sep 18, 2015 441.44 449.21 441.44 444.75 20 +1.75(+0.40%)
Sep 17, 2015 442.21 446.11 437.71 443.00 280 -0.02(-0.00%)
Sep 16, 2015 443.96 443.96 440.00 443.02 330 +6.74(+1.54%)
Sep 15, 2015 426.60 437.70 426.46 436.28 57 +8.78(+2.05%)
Sep 14, 2015 424.59 429.17 424.59 427.50 161 +2.50(+0.59%)
Sep 11, 2015 430.17 430.17 424.52 425.00 15 -0.50(-0.12%)
Sep 10, 2015 429.75 429.75 425.50 425.50 72 -5.06(-1.18%)
Sep 09, 2015 441.20 441.24 430.56 430.56 47 -6.46(-1.48%)
Sep 08, 2015 435.79 440.00 435.75 437.02 1,331 +1.62(+0.37%)
Sep 04, 2015 435.40 435.40 435.40 0 -2.95(-0.67%)
Sep 03, 2015 425.26 438.35 425.26 438.35 23 -10.15(-2.26%)
Sep 02, 2015 427.35 448.50 424.89 448.50 29 +22.47(+5.27%)
Sep 01, 2015 415.25 426.03 415.00 426.03 1,608 +3.38(+0.80%)
Aug 31, 2015 417.49 422.65 417.49 422.65 1,261 +2.92(+0.70%)
Aug 28, 2015 421.85 423.88 418.12 419.73 1,535 -6.29(-1.48%)
Aug 27, 2015 426.17 426.17 423.05 426.02 7 +8.58(+2.05%)
Aug 26, 2015 407.00 417.44 406.75 417.44 32 +10.44(+2.57%)
Aug 25, 2015 405.24 407.00 405.00 407.00 572 +9.33(+2.35%)
Aug 24, 2015 372.87 406.49 358.00 397.67 472 -16.08(-3.89%)
Aug 21, 2015 422.50 422.50 413.75 413.75 169 -6.19(-1.47%)
Aug 20, 2015 419.25 419.94 419.25 419.94 55 +1.55(+0.37%)
Aug 19, 2015 419.24 419.24 418.39 418.39 21 -1.63(-0.39%)
Aug 18, 2015 421.99 421.99 420.02 420.02 34 -1.23(-0.29%)
Aug 17, 2015 421.60 421.60 421.25 421.25 2,495 +0.92(+0.22%)
Aug 14, 2015 420.00 420.33 418.31 420.33 37 -7.91(-1.85%)
Aug 13, 2015 418.94 428.24 418.64 428.24 23 +10.74(+2.57%)
Aug 12, 2015 411.46 417.50 411.25 417.50 9 -8.00(-1.88%)
Aug 11, 2015 415.80 425.50 409.89 425.50 16 +4.27(+1.01%)
Aug 10, 2015 419.11 422.28 417.00 421.23 231 -1.02(-0.24%)
Aug 07, 2015 431.23 431.23 411.00 422.25 800 -15.50(-3.54%)
Aug 06, 2015 440.72 440.90 437.75 437.75 184 +5.57(+1.29%)
Aug 05, 2015 427.02 440.00 427.02 432.18 54 +4.68(+1.10%)
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.