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

Constellation Software Inc (OP: CNSWF )

2,746.00 -58.00 (-2.07%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 10, 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 31, 2016 398.87 406.45 398.83 405.00 2,691 -0.64(-0.16%)
May 27, 2016 405.65 405.65 405.65 0 +5.09(+1.27%)
May 26, 2016 397.74 401.18 397.74 400.56 189 +4.17(+1.05%)
May 25, 2016 388.72 397.67 388.72 396.39 119 +8.74(+2.26%)
May 24, 2016 396.63 404.04 386.01 387.65 2,861 -12.35(-3.09%)
May 23, 2016 395.00 401.63 396.38 400.00 118 -0.07(-0.02%)
May 20, 2016 393.44 400.07 393.44 400.07 67 +1.87(+0.47%)
May 19, 2016 388.41 398.50 385.40 398.20 32 +10.69(+2.76%)
May 18, 2016 386.90 393.51 386.90 387.50 594 -2.94(-0.75%)
May 17, 2016 391.15 392.55 388.22 390.44 511 -0.65(-0.17%)
May 16, 2016 388.36 395.00 388.34 391.09 872 +1.28(+0.33%)
May 13, 2016 396.00 396.00 389.82 389.82 52 -5.58(-1.41%)
May 12, 2016 395.50 395.50 395.36 395.40 21 -2.43(-0.61%)
May 11, 2016 395.62 400.17 395.62 397.83 350 +4.48(+1.14%)
May 10, 2016 389.47 393.35 389.00 393.35 236 +13.42(+3.53%)
May 09, 2016 380.72 382.20 379.93 379.93 1,752 -1.83(-0.48%)
May 06, 2016 383.63 383.94 381.75 381.75 1,775 -2.83(-0.74%)
May 05, 2016 383.42 387.09 383.42 384.58 892 -0.95(-0.25%)
May 04, 2016 384.18 385.53 383.52 385.53 492 -5.07(-1.30%)
May 03, 2016 395.00 395.00 389.17 390.60 223 -5.30(-1.34%)
May 02, 2016 385.56 395.94 385.56 395.90 2,168 +4.97(+1.27%)
Apr 29, 2016 392.45 392.45 389.55 390.93 82 +0.77(+0.20%)
Apr 28, 2016 373.39 396.76 369.63 390.16 1,519 -19.19(-4.69%)
Apr 27, 2016 404.65 409.95 404.65 409.36 48 -1.11(-0.27%)
Apr 26, 2016 413.47 413.47 409.97 410.46 484 -1.54(-0.37%)
Apr 25, 2016 411.25 416.25 411.25 412.00 177 -3.26(-0.79%)
Apr 22, 2016 416.39 417.27 410.62 415.26 327 -0.74(-0.18%)
Apr 21, 2016 419.21 419.21 414.73 416.00 1,914 -5.42(-1.29%)
Apr 20, 2016 419.39 423.21 417.66 421.42 441 +1.41(+0.34%)
Apr 19, 2016 420.00 424.38 420.00 420.01 218 -0.20(-0.05%)
Apr 18, 2016 416.56 422.96 413.53 420.21 433 +2.21(+0.53%)
Apr 15, 2016 421.19 421.20 417.75 418.00 1,058 +2.34(+0.56%)
Apr 14, 2016 413.45 423.08 413.41 415.66 1,112 -8.17(-1.93%)
Apr 13, 2016 415.99 423.85 415.99 423.83 1,482 +7.45(+1.79%)
Apr 12, 2016 410.10 416.38 410.10 416.38 226 +12.33(+3.05%)
Apr 11, 2016 398.88 407.41 398.79 404.05 178 -3.84(-0.94%)
Apr 08, 2016 407.07 410.81 404.96 407.89 1,562 +16.64(+4.25%)
Apr 07, 2016 401.96 402.25 387.50 391.25 570 -17.42(-4.26%)
Apr 06, 2016 412.72 414.99 408.67 408.67 167 -0.42(-0.10%)
Apr 05, 2016 407.20 409.27 407.20 409.09 122 -2.19(-0.53%)
Apr 04, 2016 418.41 420.00 409.93 411.28 575 -5.72(-1.37%)
Apr 01, 2016 411.46 417.00 411.46 417.00 406 +7.31(+1.78%)
Mar 31, 2016 418.40 418.40 409.69 409.69 647 -5.31(-1.28%)
Mar 30, 2016 416.46 417.75 413.47 415.00 495 +0.00(+0.00%)
Mar 29, 2016 400.29 415.00 400.29 415.00 184 +15.30(+3.83%)
Mar 28, 2016 402.22 402.22 396.98 399.70 70 +2.55(+0.64%)
Mar 24, 2016 397.15 397.15 397.15 0 +9.57(+2.47%)
Mar 23, 2016 384.93 392.82 384.93 387.58 307 -9.11(-2.30%)
Mar 22, 2016 388.52 397.99 388.52 396.69 3,794 +6.08(+1.56%)
Mar 21, 2016 385.00 390.62 385.00 390.61 68 -0.16(-0.04%)
Mar 18, 2016 399.45 399.45 390.73 390.77 2,504 -9.70(-2.42%)
Mar 17, 2016 392.19 400.47 392.15 400.47 46 +12.02(+3.09%)
Mar 16, 2016 379.26 390.53 378.02 388.45 184 +6.41(+1.68%)
Mar 15, 2016 381.93 382.14 381.60 382.04 106 -2.41(-0.63%)
Mar 14, 2016 385.39 386.65 383.08 384.45 594 -4.68(-1.20%)
Mar 11, 2016 387.44 389.82 387.40 389.13 199 +7.48(+1.96%)
Mar 10, 2016 389.58 389.58 380.97 381.65 241 -7.00(-1.80%)
Mar 09, 2016 384.00 390.84 384.00 388.65 483 +1.03(+0.27%)
Mar 08, 2016 392.39 392.39 386.85 387.62 103 -13.52(-3.37%)
Mar 07, 2016 395.22 401.14 393.00 401.14 53 +0.06(+0.01%)
Mar 04, 2016 409.76 409.78 401.08 401.08 219 -16.64(-3.98%)
Mar 03, 2016 412.76 418.25 412.73 417.72 490 +9.46(+2.32%)
Mar 02, 2016 425.36 425.36 408.00 408.26 312 -17.40(-4.09%)
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.