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 (%)
Nov 30, 2017 584.86 586.29 583.52 583.52 727 -5.37(-0.91%)
Nov 29, 2017 607.41 607.41 583.25 588.89 875 -20.86(-3.42%)
Nov 28, 2017 610.30 616.26 609.75 609.75 115 +3.86(+0.64%)
Nov 27, 2017 608.26 610.57 600.95 605.89 221 +0.60(+0.10%)
Nov 24, 2017 598.00 605.33 598.00 605.29 43 +9.53(+1.60%)
Nov 22, 2017 589.99 595.80 584.02 595.76 469 +3.29(+0.56%)
Nov 21, 2017 586.50 592.72 586.50 592.47 62 +9.79(+1.68%)
Nov 20, 2017 582.68 582.68 582.68 582.68 1 +1.51(+0.26%)
Nov 17, 2017 578.15 581.17 574.72 581.17 362 -0.11(-0.02%)
Nov 16, 2017 587.99 587.99 579.91 581.29 182 +2.37(+0.41%)
Nov 15, 2017 578.57 583.82 578.53 578.92 61 +4.83(+0.84%)
Nov 14, 2017 579.00 579.00 574.08 574.08 173 -5.80(-1.00%)
Nov 13, 2017 579.88 579.88 579.88 579.88 10 +14.93(+2.64%)
Nov 10, 2017 564.95 564.95 564.95 564.95 2 -5.62(-0.98%)
Nov 09, 2017 570.10 570.95 570.10 570.57 40 -2.41(-0.42%)
Nov 07, 2017 572.98 572.98 572.98 0 -0.14(-0.02%)
Nov 06, 2017 573.55 573.55 573.12 573.12 13 -2.97(-0.52%)
Nov 03, 2017 582.00 582.00 576.09 576.09 164 +0.82(+0.14%)
Nov 02, 2017 568.42 575.27 568.42 575.27 171 +12.12(+2.15%)
Nov 01, 2017 582.31 582.40 563.15 563.15 599 -9.59(-1.67%)
Oct 31, 2017 578.21 578.21 572.25 572.74 52 -6.32(-1.09%)
Oct 30, 2017 572.54 579.06 570.96 579.06 546 +3.79(+0.66%)
Oct 27, 2017 579.35 580.00 571.25 575.27 391 -15.73(-2.66%)
Oct 26, 2017 590.19 591.00 589.15 591.00 109 +3.16(+0.54%)
Oct 25, 2017 604.35 604.35 587.84 587.84 200 -7.46(-1.25%)
Oct 24, 2017 597.00 597.00 595.30 595.30 35 -1.83(-0.31%)
Oct 23, 2017 596.00 597.13 596.00 597.13 452 +0.16(+0.03%)
Oct 20, 2017 596.24 598.37 596.24 596.98 244 -3.24(-0.54%)
Oct 19, 2017 598.00 600.21 591.67 600.21 106 +2.30(+0.39%)
Oct 18, 2017 589.99 597.91 589.99 597.91 48 +10.53(+1.79%)
Oct 17, 2017 590.00 590.00 585.48 587.38 2,218 -4.62(-0.78%)
Oct 16, 2017 589.95 592.00 588.31 592.00 228 +11.91(+2.05%)
Oct 13, 2017 579.71 580.09 577.25 580.09 1,769 +1.21(+0.21%)
Oct 12, 2017 579.41 579.90 578.88 578.88 255 +0.90(+0.16%)
Oct 11, 2017 574.54 577.98 573.35 577.98 2,665 +5.46(+0.95%)
Oct 10, 2017 572.00 572.56 572.00 572.52 17 +10.43(+1.86%)
Oct 09, 2017 594.00 594.00 562.09 562.09 25 -2.87(-0.51%)
Oct 06, 2017 572.91 572.91 563.99 564.96 224 +1.33(+0.24%)
Oct 05, 2017 564.73 565.11 563.19 563.63 211 +6.29(+1.13%)
Oct 04, 2017 560.00 560.00 557.34 557.34 22 +0.93(+0.17%)
Oct 03, 2017 550.21 556.41 550.17 556.41 81 +3.75(+0.68%)
Oct 02, 2017 556.50 558.69 550.74 552.65 61 +4.89(+0.89%)
Sep 29, 2017 544.98 547.76 544.12 547.76 574 +0.05(+0.01%)
Sep 28, 2017 548.68 549.02 545.04 547.71 1,469 -1.54(-0.28%)
Sep 27, 2017 558.90 558.90 549.25 549.25 519 -2.35(-0.43%)
Sep 26, 2017 548.52 551.60 548.52 551.60 44 +5.80(+1.06%)
Sep 25, 2017 550.28 551.37 545.80 545.80 29 -2.44(-0.45%)
Sep 22, 2017 551.30 551.87 543.52 548.24 102 -4.58(-0.83%)
Sep 21, 2017 559.00 559.00 552.82 552.82 136 -6.94(-1.24%)
Sep 20, 2017 565.59 565.59 559.13 559.76 108 -5.31(-0.94%)
Sep 19, 2017 562.32 565.07 561.26 565.07 183 +9.84(+1.77%)
Sep 18, 2017 563.37 563.37 555.23 555.23 104 -8.46(-1.50%)
Sep 15, 2017 562.82 565.04 562.82 563.69 29 -0.21(-0.04%)
Sep 14, 2017 561.00 563.89 558.60 563.89 13 -0.36(-0.06%)
Sep 13, 2017 567.90 567.90 561.81 564.26 2,360 -1.82(-0.32%)
Sep 12, 2017 566.94 568.93 566.08 566.08 3,839 +5.09(+0.91%)
Sep 11, 2017 565.00 565.00 560.99 560.99 3,999 -1.63(-0.29%)
Sep 08, 2017 561.99 562.75 559.58 562.62 8,709 -1.83(-0.32%)
Sep 07, 2017 565.24 565.24 563.32 564.45 2,733 +12.54(+2.27%)
Sep 06, 2017 554.81 554.81 551.91 551.91 247 -2.34(-0.42%)
Sep 05, 2017 552.16 555.07 549.05 554.24 19 -2.76(-0.49%)
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.