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

Constellation Software Inc (OP: CNSWF )

2,804.00 +24.00 (+0.86%)
Streaming Delayed Price Updated: 3:56 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 (%)
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%)
Sep 01, 2017 557.34 557.34 557.00 0 -0.34(-0.06%)
Aug 31, 2017 546.77 560.18 546.77 557.34 1,431 +11.97(+2.19%)
Aug 30, 2017 544.75 545.38 542.00 545.38 169 -0.94(-0.17%)
Aug 29, 2017 548.50 549.92 546.32 546.32 410 -4.83(-0.88%)
Aug 28, 2017 546.17 554.76 546.17 551.15 25 +4.65(+0.85%)
Aug 25, 2017 556.20 556.20 546.50 546.50 1,569 -11.50(-2.06%)
Aug 24, 2017 563.00 564.95 558.00 558.00 331 +3.91(+0.71%)
Aug 22, 2017 554.09 554.09 554.09 56 -7.52(-1.34%)
Aug 21, 2017 555.00 561.61 555.00 561.61 200 +2.61(+0.47%)
Aug 18, 2017 557.50 559.00 557.50 559.00 53 -0.74(-0.13%)
Aug 17, 2017 553.66 559.74 553.62 559.74 90 +0.98(+0.18%)
Aug 16, 2017 556.58 558.76 556.58 558.76 261 +8.65(+1.57%)
Aug 15, 2017 550.98 552.49 548.64 550.10 151 -3.30(-0.60%)
Aug 14, 2017 545.64 553.41 545.64 553.40 1,187 +12.42(+2.30%)
Aug 11, 2017 535.49 540.98 535.49 540.98 306 +0.69(+0.13%)
Aug 10, 2017 540.03 541.48 539.99 540.29 429 -4.78(-0.88%)
Aug 09, 2017 543.53 550.00 543.53 545.08 60 -2.98(-0.54%)
Aug 08, 2017 546.46 548.06 540.79 548.06 317 -5.01(-0.91%)
Aug 07, 2017 553.07 553.07 553.07 553.07 8 +4.35(+0.79%)
Aug 04, 2017 557.75 557.75 546.92 548.72 148 -7.58(-1.36%)
Aug 03, 2017 557.50 558.89 556.30 556.30 487 +1.20(+0.22%)
Aug 02, 2017 555.00 555.10 555.00 555.10 259 +12.70(+2.34%)
Aug 01, 2017 541.60 542.40 541.60 542.40 702 +1.64(+0.30%)
Jul 31, 2017 539.72 541.00 539.15 540.76 171 -1.88(-0.35%)
Jul 28, 2017 545.89 545.89 540.69 542.64 146 +6.14(+1.15%)
Jul 27, 2017 545.00 545.00 536.07 536.50 74 -24.50(-4.37%)
Jul 26, 2017 552.37 565.00 552.37 561.00 52 +12.46(+2.27%)
Jul 25, 2017 543.61 548.54 543.61 548.54 157 +14.88(+2.79%)
Jul 24, 2017 533.67 533.67 533.67 533.67 88 +7.49(+1.42%)
Jul 21, 2017 523.50 526.59 523.50 526.18 45 -1.86(-0.35%)
Jul 20, 2017 528.00 528.41 526.86 528.04 591 -0.17(-0.03%)
Jul 19, 2017 530.00 530.72 528.21 528.21 194 +3.21(+0.61%)
Jul 18, 2017 520.20 525.00 519.00 525.00 309 +8.45(+1.64%)
Jul 17, 2017 517.76 520.40 516.55 516.55 566 -2.88(-0.55%)
Jul 14, 2017 521.47 521.56 517.27 519.43 171 +7.03(+1.37%)
Jul 13, 2017 513.00 513.92 511.49 512.40 11,030 -8.09(-1.55%)
Jul 12, 2017 516.67 520.49 514.11 520.49 76 +10.47(+2.05%)
Jul 11, 2017 511.15 512.09 508.83 510.01 130 -1.86(-0.36%)
Jul 10, 2017 518.61 518.65 511.17 511.88 380 -3.41(-0.66%)
Jul 07, 2017 515.39 515.39 515.29 515.29 65 +5.29(+1.04%)
Jul 06, 2017 514.22 514.22 510.00 510.00 14 -4.99(-0.97%)
Jul 05, 2017 507.58 515.05 507.58 514.99 221 -10.01(-1.91%)
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.