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

Constellation Software Inc (OP: CNSWF )

2,656.21 -24.74 (-0.92%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 1050 1050 1035 1048 1,200 +1.47(+0.14%)
Jan 30, 2020 1048 1048 1036 1047 113 -2.96(-0.28%)
Jan 29, 2020 1059 1060 1041 1050 2,970 -7.16(-0.68%)
Jan 28, 2020 1046 1058 1036 1057 384 +9.49(+0.91%)
Jan 27, 2020 1019 1064 1019 1047 276 -11.52(-1.09%)
Jan 24, 2020 1065 1073 1059 1059 100 -6.21(-0.58%)
Jan 23, 2020 1068 1075 1056 1065 632 -5.00(-0.47%)
Jan 22, 2020 1072 1076 1064 1070 898 -0.04(-0.00%)
Jan 21, 2020 1033 1070 1033 1070 1,313 +37.59(+3.64%)
Jan 17, 2020 1040 1040 1032 1032 500 -3.53(-0.34%)
Jan 16, 2020 1037 1039 1032 1036 257 +0.38(+0.04%)
Jan 15, 2020 1040 1044 1030 1036 511 -0.09(-0.01%)
Jan 14, 2020 1049 1049 1029 1036 1,081 -16.09(-1.53%)
Jan 13, 2020 1036 1053 1031 1052 574 +15.85(+1.53%)
Jan 10, 2020 1043 1047 1032 1036 200 -7.08(-0.68%)
Jan 09, 2020 1033 1045 1031 1043 388 +11.57(+1.12%)
Jan 08, 2020 1020 1035 1019 1031 164 +9.03(+0.88%)
Jan 07, 2020 997.29 1022 995.20 1022 855 +31.37(+3.17%)
Jan 06, 2020 938.47 993.46 938.47 991.00 404 +17.15(+1.76%)
Jan 03, 2020 980.04 981.12 966.98 973.85 100 -6.35(-0.65%)
Jan 02, 2020 970.00 989.63 966.18 980.20 684 +6.12(+0.63%)
Dec 31, 2019 980.66 982.60 965.41 974.08 200 +2.28(+0.23%)
Dec 30, 2019 974.38 977.98 969.77 971.80 377 -1.15(-0.12%)
Dec 27, 2019 979.32 979.32 963.60 972.95 200 -27.03(-2.70%)
Dec 26, 2019 1001 1001 957.73 999.98 116 +30.19(+3.11%)
Dec 24, 2019 979.23 979.23 965.66 969.79 400 -11.64(-1.19%)
Dec 23, 2019 1011 1011 974.00 981.43 703 -24.71(-2.46%)
Dec 20, 2019 1001 1006 981.63 1006 600 +19.91(+2.02%)
Dec 19, 2019 950.00 988.27 948.00 986.23 61,175 +39.33(+4.15%)
Dec 18, 2019 950.00 954.69 934.75 946.91 1,749 -2.84(-0.30%)
Dec 17, 2019 962.26 965.05 949.00 949.75 881 -6.37(-0.67%)
Dec 16, 2019 966.66 970.00 956.12 956.12 689 -3.88(-0.40%)
Dec 13, 2019 965.69 1019 960.00 960.00 400 -5.69(-0.59%)
Dec 12, 2019 969.80 975.76 964.00 965.69 594 -4.03(-0.42%)
Dec 11, 2019 976.69 1010 965.83 969.72 719 +2.72(+0.28%)
Dec 10, 2019 1010 1010 964.00 967.00 50,889 -19.46(-1.97%)
Dec 09, 2019 1022 1030 982.84 986.46 35,313 -36.20(-3.54%)
Dec 06, 2019 1032 1034 1018 1023 1,400 -13.88(-1.34%)
Dec 05, 2019 1034 1047 1031 1037 415 -4.00(-0.38%)
Dec 04, 2019 1062 1062 1028 1041 523 +10.82(+1.05%)
Dec 03, 2019 1039 1046 1030 1030 1,745 -21.43(-2.04%)
Dec 02, 2019 1068 1068 1050 1051 422 -20.09(-1.88%)
Nov 29, 2019 1072 1072 1069 1071 500 -5.80(-0.54%)
Nov 27, 2019 1079 1082 1071 1077 500 -3.96(-0.37%)
Nov 26, 2019 1065 1081 1064 1081 2,488 +19.70(+1.86%)
Nov 25, 2019 1058 1064 1056 1061 665 +7.49(+0.71%)
Nov 22, 2019 1053 1058 1050 1054 200 +3.12(+0.30%)
Nov 21, 2019 1035 1051 1035 1051 758 +16.22(+1.57%)
Nov 20, 2019 1021 1037 1019 1034 182 +5.49(+0.53%)
Nov 19, 2019 1030 1039 1025 1029 530 +1.98(+0.19%)
Nov 18, 2019 1005 1028 1005 1027 258 +10.64(+1.05%)
Nov 15, 2019 1016 1017 1006 1016 1,000 +12.70(+1.27%)
Nov 14, 2019 1003 1013 1001 1004 93 +3.16(+0.32%)
Nov 13, 2019 975.77 1001 975.77 1000 263 +23.52(+2.41%)
Nov 12, 2019 978.00 979.34 967.89 976.98 187 -3.72(-0.38%)
Nov 11, 2019 963.73 980.98 963.73 980.70 444 +15.16(+1.57%)
Nov 08, 2019 944.00 970.27 944.00 965.54 200 +20.76(+2.20%)
Nov 07, 2019 940.00 952.54 940.00 944.78 633 +0.05(+0.01%)
Nov 06, 2019 960.00 961.43 938.43 944.73 592 -13.84(-1.44%)
Nov 05, 2019 975.12 1000 957.99 958.57 2,988 -36.62(-3.68%)
Nov 04, 2019 995.00 995.19 986.76 995.19 152 -1.28(-0.13%)
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.