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

Constellation Software Inc (OP: CNSWF )

2,669.00 -22.24 (-0.83%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 19, 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, 2021 1730 1761 1684 1701 1,264 -27.13(-1.57%)
Nov 29, 2021 1767 1767 1704 1728 1,389 +3.87(+0.22%)
Nov 26, 2021 1752 1752 1724 1724 997 -24.75(-1.41%)
Nov 24, 2021 1726 1758 1726 1749 552 +23.19(+1.34%)
Nov 23, 2021 1727 1750 1705 1726 570 -17.10(-0.98%)
Nov 22, 2021 1783 1789 1742 1743 600 -38.18(-2.14%)
Nov 19, 2021 1765 1791 1765 1781 512 +11.57(+0.65%)
Nov 18, 2021 1700 1770 1770 1770 623 +0.66(+0.04%)
Nov 17, 2021 1752 1770 1752 1769 391 +13.18(+0.75%)
Nov 16, 2021 1758 1772 1753 1756 706 +21.62(+1.25%)
Nov 15, 2021 1743 1767 1733 1734 472 -11.85(-0.68%)
Nov 12, 2021 1795 1795 1713 1746 564 +31.16(+1.82%)
Nov 11, 2021 1736 1738 1715 1715 734 -25.29(-1.45%)
Nov 10, 2021 1768 1740 484 -18.34(-1.04%)
Nov 09, 2021 1769 1778 1750 1759 704 -10.77(-0.61%)
Nov 08, 2021 1810 1820 1738 1769 460 +39.33(+2.27%)
Nov 05, 2021 1740 1765 1720 1730 542 -2.27(-0.13%)
Nov 04, 2021 1800 1800 1681 1732 496 -26.66(-1.52%)
Nov 03, 2021 1760 1770 1746 1759 781 -7.75(-0.44%)
Nov 02, 2021 1764 1783 1764 1767 341 -2.52(-0.14%)
Nov 01, 2021 1786 1760 1761 1769 456 +8.77(+0.50%)
Oct 29, 2021 1805 1805 1760 1760 593 -43.00(-2.38%)
Oct 28, 2021 1775 1812 1775 1804 423 +38.53(+2.18%)
Oct 27, 2021 1797 1797 1761 1765 533 -31.72(-1.77%)
Oct 26, 2021 1816 1797 472 -15.53(-0.86%)
Oct 25, 2021 1836 1836 1810 1812 522 -0.17(-0.01%)
Oct 22, 2021 1820 1820 1805 1812 335 +1.97(+0.11%)
Oct 21, 2021 1775 1829 1775 1810 965 +14.58(+0.81%)
Oct 20, 2021 1756 1813 1756 1796 495 +15.04(+0.84%)
Oct 19, 2021 1780 1810 1780 1781 305 -18.06(-1.00%)
Oct 18, 2021 1768 1799 1732 1799 469 +48.52(+2.77%)
Oct 15, 2021 1771 1771 1740 1750 515 -2.94(-0.17%)
Oct 14, 2021 1747 1772 1736 1753 1,312 +39.59(+2.31%)
Oct 13, 2021 1695 1717 1695 1714 847 +32.93(+1.96%)
Oct 12, 2021 1675 1693 1675 1681 434 -10.24(-0.61%)
Oct 11, 2021 1671 1700 1671 1691 738 +16.00(+0.96%)
Oct 08, 2021 1696 1714 1675 1675 298 -15.26(-0.90%)
Oct 07, 2021 1659 1693 1652 1690 738 +45.81(+2.79%)
Oct 06, 2021 1618 1652 1618 1644 2,689 +16.45(+1.01%)
Oct 05, 2021 1631 1663 1627 1628 1,141 -7.78(-0.48%)
Oct 04, 2021 1656 1700 1612 1636 734 -22.65(-1.37%)
Oct 01, 2021 1644 1665 1619 1658 503 +15.57(+0.95%)
Sep 30, 2021 1543 1664 1543 1643 653 +6.06(+0.37%)
Sep 29, 2021 1660 1661 1636 1637 1,146 -16.10(-0.97%)
Sep 28, 2021 1664 1685 1618 1653 1,246 -56.47(-3.30%)
Sep 27, 2021 1740 1740 1688 1709 1,177 -11.69(-0.68%)
Sep 24, 2021 1737 1737 1706 1721 387 -15.94(-0.92%)
Sep 23, 2021 1727 1740 1723 1737 346 +32.25(+1.89%)
Sep 22, 2021 1776 1792 1696 1705 702 +0.47(+0.03%)
Sep 21, 2021 1800 1800 1695 1704 475 -9.50(-0.55%)
Sep 20, 2021 1708 1799 1685 1714 1,060 +5.78(+0.34%)
Sep 17, 2021 1720 1729 1600 1708 622 -29.05(-1.67%)
Sep 16, 2021 1666 1824 1666 1737 516 -5.15(-0.30%)
Sep 15, 2021 1710 1742 1710 1742 689 +19.05(+1.11%)
Sep 14, 2021 1737 1747 1720 1723 479 -4.14(-0.24%)
Sep 13, 2021 1690 1770 1690 1727 423 -28.45(-1.62%)
Sep 10, 2021 1773 1773 1750 1756 634 +15.07(+0.87%)
Sep 09, 2021 1743 1750 1725 1741 506 +14.31(+0.83%)
Sep 08, 2021 1842 1842 1715 1726 482 -19.61(-1.12%)
Sep 07, 2021 1681 1760 1681 1746 938 -8.16(-0.47%)
Sep 03, 2021 1750 1819 1741 1754 714 -0.76(-0.04%)
Sep 02, 2021 1726 1787 1725 1755 395 +34.89(+2.03%)
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.