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

Constellation Software Inc (OP: CNSWF )

2,762.12 -41.88 (-1.49%)
Streaming Delayed Price Updated: 2:06 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 (%)
Oct 31, 2022 1483 1483 1435 1447 1,081 -31.92(-2.16%)
Oct 28, 2022 1461 1488 1454 1479 1,100 +10.58(+0.72%)
Oct 27, 2022 1445 1483 1445 1468 548 +23.01(+1.59%)
Oct 26, 2022 1433 1458 1415 1445 283 +12.89(+0.90%)
Oct 25, 2022 1441 1444 1405 1433 844 +27.34(+1.95%)
Oct 24, 2022 1433 1433 1360 1405 178 +24.36(+1.76%)
Oct 21, 2022 1355 1390 1350 1381 429 +33.30(+2.47%)
Oct 20, 2022 1330 1382 1302 1348 320 +3.60(+0.27%)
Oct 19, 2022 1350 1357 1329 1344 303 -13.24(-0.98%)
Oct 18, 2022 1375 1384 1350 1357 442 +10.82(+0.80%)
Oct 17, 2022 1330 1395 1330 1346 1,513 +21.96(+1.66%)
Oct 14, 2022 1364 1369 1324 1324 257 -12.76(-0.95%)
Oct 13, 2022 1321 1349 1280 1337 418 +7.43(+0.56%)
Oct 12, 2022 1320 1351 1319 1330 392 -8.77(-0.66%)
Oct 11, 2022 1298 1375 1298 1338 969 -41.08(-2.98%)
Oct 10, 2022 1480 1480 1351 1380 158 +12.51(+0.92%)
Oct 07, 2022 1378 1395 1359 1367 349 -25.74(-1.85%)
Oct 06, 2022 1445 1445 1393 1393 485 -43.68(-3.04%)
Oct 05, 2022 1541 1541 1432 1436 664 -61.54(-4.11%)
Oct 04, 2022 1496 1506 1448 1498 834 +56.24(+3.90%)
Oct 03, 2022 1392 1455 1392 1442 480 +41.76(+2.98%)
Sep 30, 2022 1360 1434 1360 1400 145 -5.87(-0.42%)
Sep 29, 2022 1400 1425 1393 1406 802 +0.87(+0.06%)
Sep 28, 2022 1385 1412 1373 1405 183 +23.68(+1.71%)
Sep 27, 2022 1385 1403 1369 1381 1,759 +1.32(+0.10%)
Sep 26, 2022 1383 1414 1378 1380 842 -20.49(-1.46%)
Sep 23, 2022 1380 1415 1380 1400 431 -20.63(-1.45%)
Sep 22, 2022 1428 1432 1400 1421 1,072 -6.88(-0.48%)
Sep 21, 2022 1452 1468 1426 1428 353 -12.00(-0.83%)
Sep 20, 2022 1464 1464 1438 1440 571 -43.13(-2.91%)
Sep 19, 2022 1465 1487 1450 1483 435 +20.73(+1.42%)
Sep 16, 2022 1468 1469 1450 1462 321 -18.37(-1.24%)
Sep 15, 2022 1507 1514 1473 1481 379 -31.02(-2.05%)
Sep 14, 2022 1590 1590 1505 1512 336 -4.23(-0.28%)
Sep 13, 2022 1591 1591 1514 1516 279 -62.98(-3.99%)
Sep 12, 2022 1580 1580 1559 1579 764 +23.39(+1.50%)
Sep 09, 2022 1533 1557 1533 1556 358 +35.06(+2.31%)
Sep 08, 2022 1492 1521 1488 1521 877 +7.83(+0.52%)
Sep 07, 2022 1484 1514 1472 1513 1,198 +36.40(+2.47%)
Sep 06, 2022 1506 1508 1476 1476 318 -18.68(-1.25%)
Sep 02, 2022 1503 1532 1490 1495 615 +0.22(+0.01%)
Sep 01, 2022 1500 1510 1456 1495 739 -15.22(-1.01%)
Aug 31, 2022 1560 1625 1510 1510 428 -50.76(-3.25%)
Aug 30, 2022 1575 1575 1551 1561 237 -3.24(-0.21%)
Aug 29, 2022 1568 1568 1545 1564 159 +11.96(+0.77%)
Aug 26, 2022 1610 1610 1550 1552 162 -65.64(-4.06%)
Aug 25, 2022 1592 1620 1592 1618 216 +25.65(+1.61%)
Aug 24, 2022 1599 1620 1588 1592 64 -27.14(-1.68%)
Aug 23, 2022 1607 1623 1600 1619 52 -3.83(-0.24%)
Aug 22, 2022 1704 1704 1615 1623 256 -29.60(-1.79%)
Aug 19, 2022 1663 1663 1614 1653 328 -28.85(-1.72%)
Aug 18, 2022 1589 1687 1589 1681 357 +5.24(+0.31%)
Aug 17, 2022 1703 1721 1676 1676 228 -45.95(-2.67%)
Aug 16, 2022 1678 1722 1676 1722 64 +33.96(+2.01%)
Aug 15, 2022 1655 1697 1620 1688 183 +15.76(+0.94%)
Aug 12, 2022 1663 1672 1650 1672 242 +15.89(+0.96%)
Aug 11, 2022 1680 1680 1644 1657 319 -9.68(-0.58%)
Aug 10, 2022 1700 1700 1643 1666 792 +27.73(+1.69%)
Aug 09, 2022 1642 1651 1631 1638 373 -28.77(-1.73%)
Aug 08, 2022 1657 1683 1650 1667 158 -0.82(-0.05%)
Aug 05, 2022 1509 1668 1486 1668 239 -18.22(-1.08%)
Aug 04, 2022 1679 1705 1679 1686 250 +19.05(+1.14%)
Aug 03, 2022 1589 1674 1589 1667 290 +26.37(+1.61%)
Aug 02, 2022 1604 1678 1604 1641 280 -78.99(-4.59%)
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.