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

Constellation Software Inc (OP: CNSWF )

2,795.30 +15.30 (+0.55%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 9, 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 (%)
Nov 30, 2016 474.70 476.00 461.50 466.58 457 -2.34(-0.50%)
Nov 29, 2016 467.98 469.77 463.03 468.92 1,762 +1.77(+0.38%)
Nov 28, 2016 467.00 469.50 466.65 467.15 106 +1.69(+0.36%)
Nov 25, 2016 462.60 465.46 461.65 465.46 1,192 +2.50(+0.54%)
Nov 23, 2016 462.96 462.96 462.96 0 +2.10(+0.46%)
Nov 22, 2016 457.25 464.95 457.25 460.86 467 -1.53(-0.33%)
Nov 21, 2016 464.85 464.89 459.52 462.39 54 +1.90(+0.41%)
Nov 18, 2016 463.57 463.57 459.51 460.49 324 -8.49(-1.81%)
Nov 17, 2016 469.75 471.17 468.84 468.98 301 +13.33(+2.92%)
Nov 16, 2016 456.67 456.71 455.65 455.65 210 -4.35(-0.94%)
Nov 15, 2016 454.21 460.00 454.14 460.00 221 +4.11(+0.90%)
Nov 14, 2016 471.07 471.07 453.80 455.89 1,530 -18.98(-4.00%)
Nov 11, 2016 472.10 474.88 469.46 474.87 887 +0.40(+0.08%)
Nov 10, 2016 476.79 476.79 471.86 474.47 1,442 -7.42(-1.54%)
Nov 09, 2016 468.52 481.89 460.00 481.89 58 +6.20(+1.30%)
Nov 08, 2016 475.96 478.53 475.69 475.69 614 +0.74(+0.16%)
Nov 07, 2016 470.73 480.77 470.73 474.95 1,340 +6.88(+1.47%)
Nov 04, 2016 469.80 471.60 466.10 468.07 1,561 -1.96(-0.42%)
Nov 03, 2016 467.97 471.02 467.97 470.03 1,767 +5.78(+1.25%)
Nov 02, 2016 471.58 471.58 463.88 464.25 1,624 -10.84(-2.28%)
Nov 01, 2016 468.39 475.91 468.39 475.09 64 +6.09(+1.30%)
Oct 31, 2016 451.68 469.63 451.68 469.01 1,386 +17.33(+3.84%)
Oct 28, 2016 448.15 451.68 446.97 451.68 1,645 +5.03(+1.13%)
Oct 27, 2016 448.37 448.71 445.15 446.65 53 +5.21(+1.18%)
Oct 26, 2016 436.32 443.28 436.32 441.44 1,084 +1.74(+0.39%)
Oct 25, 2016 446.05 446.64 435.25 439.70 489 +0.09(+0.02%)
Oct 24, 2016 434.11 439.75 434.11 439.61 125 -2.44(-0.55%)
Oct 21, 2016 441.85 442.71 441.72 442.05 102 -3.96(-0.89%)
Oct 20, 2016 445.07 446.08 444.99 446.01 500 -3.97(-0.88%)
Oct 19, 2016 450.13 450.13 448.62 449.98 377 +3.31(+0.74%)
Oct 18, 2016 448.68 451.07 446.66 446.66 253 +0.23(+0.05%)
Oct 17, 2016 447.89 447.89 445.66 446.43 275 +5.15(+1.17%)
Oct 14, 2016 448.56 448.56 441.28 441.28 654 -2.29(-0.52%)
Oct 13, 2016 442.56 443.57 441.79 443.57 405 -0.99(-0.22%)
Oct 12, 2016 445.30 445.40 444.56 444.56 2,078 -1.19(-0.27%)
Oct 11, 2016 447.02 447.02 445.71 445.75 1,118 -0.02(-0.00%)
Oct 07, 2016 445.77 445.77 445.77 0 -5.93(-1.31%)
Oct 06, 2016 454.76 454.80 451.70 451.70 80 -9.54(-2.07%)
Oct 05, 2016 459.82 462.82 459.36 461.24 1,117 -3.41(-0.73%)
Oct 04, 2016 464.68 464.72 464.61 464.65 8 +3.45(+0.75%)
Oct 03, 2016 449.22 461.20 449.22 461.20 113 +9.23(+2.04%)
Sep 30, 2016 453.29 453.43 451.81 451.97 103 +3.93(+0.88%)
Sep 29, 2016 454.08 454.08 448.04 448.04 94 -5.13(-1.13%)
Sep 28, 2016 449.98 453.17 448.56 453.17 471 +4.10(+0.91%)
Sep 27, 2016 442.76 449.07 442.72 449.07 6 +2.57(+0.58%)
Sep 26, 2016 447.55 447.59 446.50 446.50 42 -1.65(-0.37%)
Sep 23, 2016 452.35 452.39 446.84 448.15 35 -4.60(-1.02%)
Sep 22, 2016 451.12 452.75 450.32 452.75 52 +6.54(+1.47%)
Sep 21, 2016 443.44 446.21 443.44 446.21 115 +4.18(+0.95%)
Sep 20, 2016 436.15 442.03 436.15 442.03 22 +9.19(+2.12%)
Sep 19, 2016 433.26 433.26 430.11 432.84 1,388 +5.45(+1.28%)
Sep 16, 2016 418.50 427.44 418.50 427.39 447 -1.04(-0.24%)
Sep 15, 2016 423.13 429.65 423.13 428.43 492 +6.21(+1.47%)
Sep 14, 2016 416.10 422.60 416.10 422.22 68 +6.22(+1.50%)
Sep 13, 2016 417.06 420.03 414.04 416.00 501 -8.98(-2.11%)
Sep 12, 2016 422.20 426.70 422.06 424.98 25 +1.97(+0.46%)
Sep 09, 2016 428.96 429.00 421.02 423.01 1,080 -11.67(-2.68%)
Sep 08, 2016 429.94 436.31 429.94 434.68 359 +1.56(+0.36%)
Sep 07, 2016 439.56 439.56 433.12 433.12 113 -9.51(-2.15%)
Sep 06, 2016 448.14 448.14 442.53 442.63 214 -3.92(-0.88%)
Sep 02, 2016 446.55 446.55 446.55 0 +6.28(+1.43%)
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.