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

Constellation Software Inc (OP: CNSWF )

2,700.00 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 24, 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 (%)
Aug 31, 2021 1710 1711 1670 1706 958 +3.02(+0.18%)
Aug 30, 2021 1650 1829 1650 1703 651 +16.82(+1.00%)
Aug 27, 2021 1672 1698 1672 1686 522 +14.12(+0.84%)
Aug 26, 2021 1698 1699 1672 1672 677 -33.61(-1.97%)
Aug 25, 2021 1650 1708 1650 1706 548 -4.90(-0.29%)
Aug 24, 2021 1721 1721 1694 1711 458 +0.61(+0.04%)
Aug 23, 2021 1690 1718 1676 1710 266 +39.35(+2.36%)
Aug 20, 2021 1625 1673 1625 1671 348 +33.82(+2.07%)
Aug 19, 2021 1625 1641 1614 1637 539 +2.29(+0.14%)
Aug 18, 2021 1624 1663 1624 1635 3,149 -16.80(-1.02%)
Aug 17, 2021 1640 1660 1639 1652 426 +11.20(+0.68%)
Aug 16, 2021 1640 1654 1630 1640 835 -10.38(-0.63%)
Aug 13, 2021 1637 1660 1637 1651 520 +12.51(+0.76%)
Aug 12, 2021 1630 1654 1620 1638 860 +8.21(+0.50%)
Aug 11, 2021 1630 1631 1560 1630 1,028 +10.03(+0.62%)
Aug 10, 2021 1616 1631 1600 1620 579 -0.74(-0.05%)
Aug 09, 2021 1650 1700 1600 1621 559 +1.53(+0.09%)
Aug 06, 2021 1626 1650 1595 1619 712 -7.34(-0.45%)
Aug 05, 2021 1620 1633 1617 1627 412 +11.25(+0.70%)
Aug 04, 2021 1692 1692 1585 1615 535 +17.21(+1.08%)
Aug 03, 2021 1659 1659 1566 1598 626 -21.90(-1.35%)
Aug 02, 2021 1620 1620 1586 1620 369 +13.65(+0.85%)
Jul 30, 2021 1582 1607 1573 1606 571 +36.63(+2.33%)
Jul 29, 2021 1562 1577 1557 1570 343 +15.73(+1.01%)
Jul 28, 2021 1541 1560 1528 1554 906 +10.75(+0.70%)
Jul 27, 2021 1542 1553 1538 1543 584 +15.55(+1.02%)
Jul 26, 2021 1519 1586 1500 1528 630 -11.47(-0.75%)
Jul 23, 2021 1592 1592 1526 1539 2,192 +14.11(+0.93%)
Jul 22, 2021 1535 1535 1508 1525 1,016 +8.35(+0.55%)
Jul 21, 2021 1480 1529 1480 1517 410 +0.61(+0.04%)
Jul 20, 2021 1500 1521 1486 1516 566 +20.61(+1.38%)
Jul 19, 2021 1500 1506 1490 1495 1,119 -16.22(-1.07%)
Jul 16, 2021 1519 1535 1512 1512 376 -19.70(-1.29%)
Jul 15, 2021 1524 1549 1514 1531 624 -2.05(-0.13%)
Jul 14, 2021 1542 1576 1530 1533 464 +2.59(+0.17%)
Jul 13, 2021 1522 1555 1522 1531 385 +1.34(+0.09%)
Jul 12, 2021 1600 1600 1527 1530 1,307 -10.49(-0.68%)
Jul 09, 2021 1520 1541 1520 1540 644 +31.75(+2.11%)
Jul 08, 2021 1502 1520 1483 1508 586 -22.85(-1.49%)
Jul 07, 2021 1528 1550 1520 1531 455 +9.14(+0.60%)
Jul 06, 2021 1538 1538 1503 1522 558 -9.47(-0.62%)
Jul 02, 2021 1530 1539 1523 1531 1,135 -18.10(-1.17%)
Jul 01, 2021 1570 1593 1516 1550 508 +32.67(+2.15%)
Jun 30, 2021 1537 1537 1508 1517 3,316 -12.90(-0.84%)
Jun 29, 2021 1529 1536 1525 1530 435 -2.12(-0.14%)
Jun 28, 2021 1506 1539 1496 1532 464 +5.03(+0.33%)
Jun 25, 2021 1535 1535 1513 1527 370 -7.20(-0.47%)
Jun 24, 2021 1540 1545 1530 1534 1,145 -2.45(-0.16%)
Jun 23, 2021 1540 1543 1480 1536 407 -4.44(-0.29%)
Jun 22, 2021 1505 1544 1494 1541 942 +47.07(+3.15%)
Jun 21, 2021 1486 1509 1479 1494 531 +0.34(+0.02%)
Jun 18, 2021 1481 1509 1466 1494 875 -11.48(-0.76%)
Jun 17, 2021 1474 1515 1474 1505 916 +28.63(+1.94%)
Jun 16, 2021 1494 1511 1475 1476 1,185 -17.62(-1.18%)
Jun 15, 2021 1490 1517 1490 1494 782 +5.00(+0.34%)
Jun 14, 2021 1466 1489 1425 1489 974 +22.34(+1.52%)
Jun 11, 2021 1472 1474 1454 1467 297 -2.16(-0.15%)
Jun 10, 2021 1441 1475 1441 1469 648 +0.82(+0.06%)
Jun 09, 2021 1470 1477 1449 1468 288 +5.26(+0.36%)
Jun 08, 2021 1450 1471 1445 1463 332 +5.28(+0.36%)
Jun 07, 2021 1400 1461 1400 1457 544 +0.42(+0.03%)
Jun 04, 2021 1471 1471 1455 1457 559 +2.10(+0.14%)
Jun 03, 2021 1437 1467 1435 1455 1,461 +5.35(+0.37%)
Jun 02, 2021 1460 1465 1442 1450 615 -4.41(-0.30%)
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.