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 (%)
Nov 30, 2020 1236 1258 1225 1252 579 +22.05(+1.79%)
Nov 27, 2020 1208 1300 1208 1230 200 -2.74(-0.22%)
Nov 25, 2020 1265 1265 1233 1233 100 -13.79(-1.11%)
Nov 24, 2020 1251 1261 1246 1246 2,192 -1.21(-0.10%)
Nov 23, 2020 1229 1250 1225 1248 754 +25.57(+2.09%)
Nov 20, 2020 1200 1224 1200 1222 300 +29.43(+2.47%)
Nov 19, 2020 1201 1201 1179 1193 147 +7.71(+0.65%)
Nov 18, 2020 1170 1232 1125 1185 757 +15.82(+1.35%)
Nov 17, 2020 1139 1173 1139 1169 185 +29.62(+2.60%)
Nov 16, 2020 1148 1150 1127 1140 394 -5.62(-0.49%)
Nov 13, 2020 1164 1179 1065 1145 800 +21.28(+1.89%)
Nov 12, 2020 1162 1162 1121 1124 403 -25.12(-2.19%)
Nov 11, 2020 1111 1168 1111 1149 768 +14.14(+1.25%)
Nov 10, 2020 1126 1221 1102 1135 1,231 -36.31(-3.10%)
Nov 09, 2020 1248 1248 1171 1171 2,700 -34.98(-2.90%)
Nov 06, 2020 1164 1207 1164 1206 700 +31.75(+2.70%)
Nov 05, 2020 1135 1175 1135 1174 271 +24.79(+2.16%)
Nov 04, 2020 1111 1156 1106 1150 218 +49.69(+4.52%)
Nov 03, 2020 1102 1122 1096 1100 329 +54.11(+5.17%)
Nov 02, 2020 1003 1082 1003 1046 174 -7.09(-0.67%)
Oct 30, 2020 1051 1055 1040 1053 1,700 -7.46(-0.70%)
Oct 29, 2020 1040 1064 1023 1060 584 +16.78(+1.61%)
Oct 28, 2020 1085 1085 1040 1044 742 -35.44(-3.28%)
Oct 27, 2020 1103 1103 1048 1079 877 -12.66(-1.16%)
Oct 26, 2020 1091 1100 1083 1092 868 -15.77(-1.42%)
Oct 23, 2020 1118 1119 1096 1107 300 -18.62(-1.65%)
Oct 22, 2020 1095 1141 1095 1126 437 -16.63(-1.46%)
Oct 21, 2020 1163 1163 1141 1143 433 -2.30(-0.20%)
Oct 20, 2020 1161 1163 1145 1145 366 -13.94(-1.20%)
Oct 19, 2020 1150 1166 1150 1159 167 +5.57(+0.48%)
Oct 16, 2020 1175 1175 1146 1153 600 +12.26(+1.07%)
Oct 15, 2020 1150 1150 1135 1141 562 -15.89(-1.37%)
Oct 14, 2020 1176 1176 1154 1157 376 -10.68(-0.91%)
Oct 13, 2020 1164 1170 1159 1168 483 -18.30(-1.54%)
Oct 12, 2020 1119 1186 1119 1186 564 +30.42(+2.63%)
Oct 09, 2020 1182 1182 1152 1156 4,000 +4.19(+0.36%)
Oct 08, 2020 1154 1163 1146 1151 314 -1.51(-0.13%)
Oct 07, 2020 1134 1158 1130 1153 382 -0.05(-0.00%)
Oct 06, 2020 1165 1167 1150 1153 144 -8.04(-0.69%)
Oct 05, 2020 1151 1163 1144 1161 475 +16.12(+1.41%)
Oct 02, 2020 1147 1153 1130 1145 900 -7.30(-0.63%)
Oct 01, 2020 1145 1164 1130 1152 218 +40.22(+3.62%)
Sep 30, 2020 1135 1145 1112 1112 344 -18.07(-1.60%)
Sep 29, 2020 1138 1138 1129 1130 921 -10.00(-0.88%)
Sep 28, 2020 1147 1172 1131 1140 442 -24.25(-2.08%)
Sep 25, 2020 1131 1179 1131 1164 700 +26.17(+2.30%)
Sep 24, 2020 1114 1144 1114 1138 425 +15.36(+1.37%)
Sep 23, 2020 1130 1136 1121 1123 89 -11.48(-1.01%)
Sep 22, 2020 1122 1143 1081 1134 308 +27.05(+2.44%)
Sep 21, 2020 1100 1112 1087 1107 6,977 +2.15(+0.19%)
Sep 18, 2020 1125 1125 1101 1105 100 -16.72(-1.49%)
Sep 17, 2020 1118 1127 1108 1122 272 -11.22(-0.99%)
Sep 16, 2020 1153 1157 1133 1133 1,719 -11.95(-1.04%)
Sep 15, 2020 1159 1160 1138 1145 2,978 -1.11(-0.10%)
Sep 14, 2020 1094 1157 1094 1146 254 +12.04(+1.06%)
Sep 11, 2020 1143 1146 1126 1134 200 -9.70(-0.85%)
Sep 10, 2020 1214 1214 1128 1144 2,191 -9.51(-0.82%)
Sep 09, 2020 1117 1156 1117 1153 745 +34.23(+3.06%)
Sep 08, 2020 1117 1121 1100 1119 1,065 -19.22(-1.69%)
Sep 04, 2020 1162 1162 1119 1138 2,400 -17.67(-1.53%)
Sep 03, 2020 1175 1178 1149 1156 4,801 -30.45(-2.57%)
Sep 02, 2020 1191 1191 1160 1186 677 +10.33(+0.88%)
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.