Constellation Software Inc (OP: CNSWF )

1,517.63 USD -4.59 (-0.30%)
Official Closing Price Updated: 3:48 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 1601 1602 1504 1518 872 -4.59(-0.30%)
Apr 12, 2021 1545 1545 1471 1522 505 +25.92(+1.73%)
Apr 09, 2021 1452 1501 1440 1496 900 +38.91(+2.67%)
Apr 08, 2021 1439 1457 1428 1457 2,027 +37.10(+2.61%)
Apr 07, 2021 1425 1435 1418 1420 316 +5.29(+0.37%)
Apr 06, 2021 1455 1461 1386 1415 606 -15.70(-1.10%)
Apr 05, 2021 1400 1448 1400 1431 2,076 +0.72(+0.05%)
Apr 01, 2021 1427 1430 1401 1430 1,100 +21.06(+1.49%)
Mar 31, 2021 1404 1417 1380 1409 666 +27.83(+2.02%)
Mar 30, 2021 1392 1392 1362 1381 78 +27.04(+2.00%)
Mar 29, 2021 1369 1405 1343 1354 4,280 -16.91(-1.23%)
Mar 26, 2021 1380 1393 1347 1371 500 +0.96(+0.07%)
Mar 25, 2021 1356 1389 1350 1370 850 -8.83(-0.64%)
Mar 24, 2021 1417 1419 1379 1379 1,276 -21.17(-1.51%)
Mar 23, 2021 1327 1427 1327 1400 442 -4.42(-0.31%)
Mar 22, 2021 1363 1406 1363 1404 271 +34.20(+2.50%)
Mar 19, 2021 1350 1377 1347 1370 600 +13.22(+0.97%)
Mar 18, 2021 1410 1410 1357 1357 432 -32.13(-2.31%)
Mar 17, 2021 1393 1394 1367 1389 1,821 -10.60(-0.76%)
Mar 16, 2021 1390 1415 1382 1400 1,215 +30.21(+2.21%)
Mar 15, 2021 1368 1438 1362 1370 559 -2.28(-0.17%)
Mar 12, 2021 1395 1398 1357 1372 300 +5.43(+0.40%)
Mar 11, 2021 1390 1461 1362 1366 700 +3.83(+0.28%)
Mar 10, 2021 1317 1371 1317 1363 1,537 -8.54(-0.62%)
Mar 09, 2021 1356 1388 1350 1371 334 +47.55(+3.59%)
Mar 08, 2021 1350 1350 1309 1324 546 +3.90(+0.30%)
Mar 05, 2021 1260 1340 1260 1320 700 +38.58(+3.01%)
Mar 04, 2021 1300 1300 1265 1281 1,864 -36.02(-2.74%)
Mar 03, 2021 1327 1340 1308 1317 823 -28.10(-2.09%)
Mar 02, 2021 1335 1347 1326 1345 366 -2.91(-0.22%)
Mar 01, 2021 1305 1384 1288 1348 1,428 +44.55(+3.42%)
Feb 26, 2021 1331 1331 1304 1304 1,000 -19.97(-1.51%)
Feb 25, 2021 1347 1364 1322 1324 602 -35.50(-2.61%)
Feb 24, 2021 1345 1365 1325 1359 1,347 +6.00(+0.44%)
Feb 23, 2021 1346 1360 1300 1353 1,060 +2.34(+0.17%)
Feb 22, 2021 1367 1367 1340 1351 2,166 -18.34(-1.34%)
Feb 19, 2021 1371 1373 1356 1369 600 +13.51(+1.00%)
Feb 18, 2021 1620 1620 1325 1355 1,584 +24.18(+1.82%)
Feb 17, 2021 1376 1376 1300 1331 928 +18.99(+1.45%)
Feb 16, 2021 1300 1328 1280 1312 1,934 +41.55(+3.27%)
Feb 12, 2021 1274 1274 1260 1271 1,500 -2.74(-0.22%)
Feb 11, 2021 1286 1286 1252 1274 3,335 +3.71(+0.29%)
Feb 10, 2021 1258 1279 1248 1270 420 +10.79(+0.86%)
Feb 09, 2021 1261 1271 1251 1259 642 -4.36(-0.35%)
Feb 08, 2021 1257 1331 1257 1263 2,294 +16.72(+1.34%)
Feb 05, 2021 1250 1273 1237 1247 300 -5.03(-0.40%)
Feb 04, 2021 1270 1270 1225 1252 639 -14.23(-1.12%)
Feb 03, 2021 1286 1292 1261 1266 200 -34.10(-2.62%)
Feb 02, 2021 1236 1301 1236 1300 661 +33.70(+2.66%)
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.