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 UNCHANGED
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 (%)
Sep 30, 2019 979.93 1009 979.93 1002 270 +15.48(+1.57%)
Sep 27, 2019 996.31 997.55 986.37 986.37 500 -11.28(-1.13%)
Sep 26, 2019 985.48 999.00 982.39 997.65 947 +11.81(+1.20%)
Sep 25, 2019 980.00 987.90 975.39 985.84 206 +5.84(+0.60%)
Sep 24, 2019 960.59 988.54 960.59 980.00 212 +2.00(+0.20%)
Sep 23, 2019 973.48 982.25 973.48 978.00 73 +5.34(+0.55%)
Sep 20, 2019 995.52 1002 971.61 972.66 6,900 -9.21(-0.94%)
Sep 19, 2019 960.00 992.76 960.00 981.87 333 +8.60(+0.88%)
Sep 18, 2019 978.30 978.30 971.25 973.27 61 +0.83(+0.09%)
Sep 17, 2019 971.00 975.19 970.03 972.44 312 +0.62(+0.06%)
Sep 16, 2019 971.49 977.01 967.53 971.83 85 +0.43(+0.04%)
Sep 13, 2019 996.44 996.44 971.39 971.39 400 -9.77(-1.00%)
Sep 12, 2019 966.69 988.76 966.69 981.16 388 +12.84(+1.33%)
Sep 11, 2019 960.90 968.32 956.25 968.32 798 +10.12(+1.06%)
Sep 10, 2019 959.05 971.14 958.20 958.20 164 -21.07(-2.15%)
Sep 09, 2019 989.62 990.24 979.17 979.27 113 -10.87(-1.10%)
Sep 06, 2019 1001 1007 990.14 990.14 200 -9.86(-0.99%)
Sep 05, 2019 990.51 1000 990.51 1000 1,045 +21.32(+2.18%)
Sep 04, 2019 963.12 980.00 963.12 978.68 188 +10.90(+1.13%)
Sep 03, 2019 975.00 975.00 959.74 967.78 360 -0.27(-0.03%)
Aug 30, 2019 983.62 983.88 968.05 968.05 600 -4.77(-0.49%)
Aug 29, 2019 968.83 977.22 955.73 972.82 154 +7.08(+0.73%)
Aug 28, 2019 960.75 967.36 955.35 965.74 82 +0.46(+0.05%)
Aug 27, 2019 954.19 967.67 951.44 965.28 665 +19.90(+2.10%)
Aug 26, 2019 952.14 954.00 945.38 945.38 58 +7.73(+0.82%)
Aug 23, 2019 980.00 985.00 937.65 937.65 500 -38.71(-3.96%)
Aug 22, 2019 965.00 976.36 957.50 976.36 1,383 +14.08(+1.46%)
Aug 21, 2019 962.04 970.32 959.55 962.28 143 +6.10(+0.64%)
Aug 20, 2019 946.83 957.49 946.83 956.18 48 +8.81(+0.93%)
Aug 19, 2019 946.81 951.92 945.31 947.38 29 +3.64(+0.39%)
Aug 16, 2019 946.57 949.40 943.11 943.73 400 +8.29(+0.89%)
Aug 15, 2019 925.77 947.39 925.77 935.44 544 +10.96(+1.19%)
Aug 14, 2019 931.29 932.19 912.16 924.48 584 -31.28(-3.27%)
Aug 13, 2019 948.52 956.00 942.00 955.76 1,633 +4.07(+0.43%)
Aug 12, 2019 955.27 955.27 947.13 951.70 62 -5.58(-0.58%)
Aug 09, 2019 964.88 964.88 955.49 957.28 100 -14.44(-1.49%)
Aug 08, 2019 967.25 977.24 967.25 971.72 224 +15.18(+1.59%)
Aug 07, 2019 966.06 966.06 933.43 956.54 221 +5.74(+0.60%)
Aug 06, 2019 965.01 965.01 930.00 950.79 93 +20.78(+2.23%)
Aug 05, 2019 958.50 984.99 918.18 930.01 403 -28.09(-2.93%)
Aug 02, 2019 953.13 958.99 935.72 958.10 200 -1.26(-0.13%)
Aug 01, 2019 961.83 979.85 959.36 959.36 37 +9.36(+0.99%)
Jul 31, 2019 958.37 963.42 936.21 950.00 4,544 -5.69(-0.60%)
Jul 30, 2019 948.00 967.32 946.66 955.69 174 +3.00(+0.31%)
Jul 29, 2019 970.50 973.47 952.36 952.70 281 -24.47(-2.50%)
Jul 26, 2019 975.30 1001 970.08 977.16 400 +15.24(+1.58%)
Jul 25, 2019 990.00 990.00 947.57 961.93 204 -14.82(-1.52%)
Jul 24, 2019 958.23 976.75 955.44 976.75 263 +24.19(+2.54%)
Jul 23, 2019 946.71 955.58 946.71 952.56 188 +0.54(+0.06%)
Jul 22, 2019 942.56 958.46 942.56 952.01 76 +4.01(+0.42%)
Jul 19, 2019 958.43 963.66 948.00 948.00 100 -6.42(-0.67%)
Jul 18, 2019 942.60 954.42 940.68 954.42 137 +4.63(+0.49%)
Jul 17, 2019 942.56 954.64 942.56 949.79 81 -1.10(-0.12%)
Jul 16, 2019 966.70 966.70 945.00 950.89 327 -17.71(-1.83%)
Jul 15, 2019 955.48 970.25 955.48 968.60 192 +11.70(+1.22%)
Jul 12, 2019 958.24 958.38 947.00 956.90 200 +4.71(+0.49%)
Jul 11, 2019 951.59 953.70 942.24 952.19 140 +1.43(+0.15%)
Jul 10, 2019 961.05 964.35 945.00 950.76 212 +4.86(+0.51%)
Jul 09, 2019 954.13 964.35 943.93 945.90 157 -11.18(-1.17%)
Jul 08, 2019 947.12 958.92 943.00 957.09 751 +12.34(+1.31%)
Jul 05, 2019 955.67 955.67 936.50 944.75 500 -2.00(-0.21%)
Jul 03, 2019 936.43 967.24 927.57 946.75 1,100 +11.16(+1.19%)
Jul 02, 2019 941.71 942.91 926.00 935.59 183 -30.90(-3.20%)
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.