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

Constellation Software Inc (OP: CNSWF )

2,718.00 +15.47 (+0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 27, 2015 428.75 428.75 428.75 31 +3.50(+0.82%)
Nov 25, 2015 425.25 425.25 425.25 0 +6.00(+1.43%)
Nov 24, 2015 417.00 419.25 414.69 419.25 435 -6.39(-1.50%)
Nov 23, 2015 425.64 0 -3.31(-0.77%)
Nov 20, 2015 417.22 428.95 417.22 428.95 22 +8.20(+1.95%)
Nov 19, 2015 417.60 421.00 417.60 420.75 34 +4.00(+0.96%)
Nov 18, 2015 413.68 416.75 413.63 416.75 629 -0.75(-0.18%)
Nov 17, 2015 419.76 420.21 417.46 417.50 55 -0.96(-0.23%)
Nov 16, 2015 414.55 418.46 414.55 418.46 15 +5.27(+1.28%)
Nov 13, 2015 413.29 413.29 413.19 413.19 95 -5.56(-1.33%)
Nov 12, 2015 418.50 418.75 418.50 418.75 65 -14.50(-3.35%)
Nov 11, 2015 433.25 433.25 433.25 433.25 1 +9.25(+2.18%)
Nov 10, 2015 424.71 425.75 423.71 424.00 23 -0.46(-0.11%)
Nov 09, 2015 425.05 425.05 424.46 424.46 41 +1.61(+0.38%)
Nov 06, 2015 430.00 430.00 417.44 422.85 264 -15.15(-3.46%)
Nov 05, 2015 431.21 438.00 431.21 438.00 19 +6.99(+1.62%)
Nov 04, 2015 425.54 432.00 425.50 431.01 1,277 +4.80(+1.13%)
Nov 03, 2015 426.79 426.79 425.75 426.21 189 -7.94(-1.83%)
Nov 02, 2015 428.06 435.09 428.06 434.15 128 +4.90(+1.14%)
Oct 30, 2015 440.77 440.77 428.25 429.25 220 -15.50(-3.49%)
Oct 29, 2015 429.00 444.75 429.00 444.75 952 +18.71(+4.39%)
Oct 28, 2015 422.75 426.04 422.75 426.04 404 +7.74(+1.85%)
Oct 27, 2015 439.71 439.75 418.30 418.30 146 -24.70(-5.58%)
Oct 26, 2015 439.46 443.00 439.46 443.00 73 +7.15(+1.64%)
Oct 23, 2015 435.25 435.85 435.25 435.85 22 -1.89(-0.43%)
Oct 22, 2015 423.15 438.63 423.15 437.75 682 +16.88(+4.01%)
Oct 21, 2015 419.25 420.86 417.67 420.86 152 +2.11(+0.50%)
Oct 20, 2015 424.46 424.50 418.00 418.75 1,109 -1.25(-0.30%)
Oct 19, 2015 420.33 420.33 419.12 420.00 32 -0.25(-0.06%)
Oct 16, 2015 419.22 420.25 417.69 420.25 51 +0.75(+0.18%)
Oct 15, 2015 420.66 420.82 419.32 419.50 140 -1.25(-0.30%)
Oct 14, 2015 422.21 422.50 420.44 420.75 625 +1.73(+0.41%)
Oct 13, 2015 421.01 434.25 419.02 419.02 333 +7.88(+1.92%)
Oct 12, 2015 408.65 411.14 408.65 411.14 106 +1.94(+0.47%)
Oct 09, 2015 419.68 419.68 409.20 409.20 339 -7.11(-1.71%)
Oct 08, 2015 430.92 431.37 416.29 416.31 96 -17.69(-4.08%)
Oct 06, 2015 434.00 434.00 434.00 0 -11.56(-2.59%)
Oct 05, 2015 445.56 445.56 445.56 445.56 1 +9.31(+2.13%)
Oct 02, 2015 431.61 436.25 431.61 436.25 105 +3.17(+0.73%)
Oct 01, 2015 426.02 433.09 423.66 433.08 150 +14.33(+3.42%)
Sep 30, 2015 412.57 418.75 412.57 418.75 23 +10.25(+2.51%)
Sep 29, 2015 409.85 409.85 408.50 408.50 11 -9.00(-2.16%)
Sep 28, 2015 424.04 424.98 417.50 417.50 208 -11.75(-2.74%)
Sep 25, 2015 432.50 432.50 429.25 429.25 5 +3.50(+0.82%)
Sep 24, 2015 434.50 434.50 425.75 425.75 69 -14.00(-3.18%)
Sep 23, 2015 438.94 439.75 438.94 439.75 154 +0.79(+0.18%)
Sep 22, 2015 440.77 445.60 434.25 438.96 521 -7.05(-1.58%)
Sep 21, 2015 444.00 446.04 442.25 446.01 137 +1.26(+0.28%)
Sep 18, 2015 441.44 449.21 441.44 444.75 20 +1.75(+0.40%)
Sep 17, 2015 442.21 446.11 437.71 443.00 280 -0.02(-0.00%)
Sep 16, 2015 443.96 443.96 440.00 443.02 330 +6.74(+1.54%)
Sep 15, 2015 426.60 437.70 426.46 436.28 57 +8.78(+2.05%)
Sep 14, 2015 424.59 429.17 424.59 427.50 161 +2.50(+0.59%)
Sep 11, 2015 430.17 430.17 424.52 425.00 15 -0.50(-0.12%)
Sep 10, 2015 429.75 429.75 425.50 425.50 72 -5.06(-1.18%)
Sep 09, 2015 441.20 441.24 430.56 430.56 47 -6.46(-1.48%)
Sep 08, 2015 435.79 440.00 435.75 437.02 1,331 +1.62(+0.37%)
Sep 04, 2015 435.40 435.40 435.40 0 -2.95(-0.67%)
Sep 03, 2015 425.26 438.35 425.26 438.35 23 -10.15(-2.26%)
Sep 02, 2015 427.35 448.50 424.89 448.50 29 +22.47(+5.27%)
Sep 01, 2015 415.25 426.03 415.00 426.03 1,608 +3.38(+0.80%)
Aug 31, 2015 417.49 422.65 417.49 422.65 1,261 +2.92(+0.70%)
Aug 28, 2015 421.85 423.88 418.12 419.73 1,535 -6.29(-1.48%)
Aug 27, 2015 426.17 426.17 423.05 426.02 7 +8.58(+2.05%)
Aug 26, 2015 407.00 417.44 406.75 417.44 32 +10.44(+2.57%)
Aug 25, 2015 405.24 407.00 405.00 407.00 572 +9.33(+2.35%)
Aug 24, 2015 372.87 406.49 358.00 397.67 472 -16.08(-3.89%)
Aug 21, 2015 422.50 422.50 413.75 413.75 169 -6.19(-1.47%)
Aug 20, 2015 419.25 419.94 419.25 419.94 55 +1.55(+0.37%)
Aug 19, 2015 419.24 419.24 418.39 418.39 21 -1.63(-0.39%)
Aug 18, 2015 421.99 421.99 420.02 420.02 34 -1.23(-0.29%)
Aug 17, 2015 421.60 421.60 421.25 421.25 2,495 +0.92(+0.22%)
Aug 14, 2015 420.00 420.33 418.31 420.33 37 -7.91(-1.85%)
Aug 13, 2015 418.94 428.24 418.64 428.24 23 +10.74(+2.57%)
Aug 12, 2015 411.46 417.50 411.25 417.50 9 -8.00(-1.88%)
Aug 11, 2015 415.80 425.50 409.89 425.50 16 +4.27(+1.01%)
Aug 10, 2015 419.11 422.28 417.00 421.23 231 -1.02(-0.24%)
Aug 07, 2015 431.23 431.23 411.00 422.25 800 -15.50(-3.54%)
Aug 06, 2015 440.72 440.90 437.75 437.75 184 +5.57(+1.29%)
Aug 05, 2015 427.02 440.00 427.02 432.18 54 +4.68(+1.10%)
Aug 04, 2015 440.00 440.00 427.00 427.50 712 -15.25(-3.44%)
Jul 31, 2015 442.75 442.75 442.75 0 +3.50(+0.80%)
Jul 30, 2015 448.00 448.00 438.25 439.25 311 -21.65(-4.70%)
Jul 29, 2015 445.79 462.17 445.79 460.90 155 +10.80(+2.40%)
Jul 28, 2015 439.49 450.10 438.30 450.10 599 +15.60(+3.59%)
Jul 27, 2015 436.54 436.82 434.50 434.50 2,034 -2.39(-0.55%)
Jul 24, 2015 434.46 438.00 434.46 436.89 438 +0.64(+0.15%)
Jul 23, 2015 436.89 437.87 435.97 436.25 305 -1.50(-0.34%)
Jul 22, 2015 444.92 444.92 437.04 437.75 203 +16.10(+3.82%)
Jul 21, 2015 421.65 421.65 421.65 421.65 5 +7.15(+1.72%)
Jul 20, 2015 420.00 420.00 414.50 414.50 278 -6.50(-1.54%)
Jul 17, 2015 422.71 422.71 420.79 421.00 17 -1.75(-0.41%)
Jul 16, 2015 412.97 429.00 412.97 422.75 188 +9.00(+2.18%)
Jul 15, 2015 414.96 415.53 412.81 413.75 27 -6.50(-1.55%)
Jul 14, 2015 410.65 422.00 410.65 420.25 39 +10.49(+2.56%)
Jul 13, 2015 409.76 409.76 409.76 409.76 2 +3.36(+0.83%)
Jul 10, 2015 396.50 406.40 396.25 406.40 52 +17.44(+4.48%)
Jul 09, 2015 400.21 400.21 381.17 388.96 2,862 -6.23(-1.58%)
Jul 08, 2015 398.69 403.00 394.75 395.19 153 -8.56(-2.12%)
Jul 07, 2015 406.21 401.00 403.75 287 -10.98(-2.65%)
Jul 06, 2015 402.87 417.64 402.87 414.73 116 +11.78(+2.92%)
Jul 02, 2015 402.95 402.95 402.95 0 +5.94(+1.50%)
Jul 01, 2015 397.01 397.01 397.01 397.01 50 -5.11(-1.27%)
Jun 30, 2015 402.65 404.53 399.87 402.12 405 -4.41(-1.08%)
Jun 29, 2015 415.81 415.81 405.00 406.53 197 -11.18(-2.68%)
Jun 26, 2015 419.19 419.85 417.46 417.71 104 -4.53(-1.07%)
Jun 25, 2015 424.50 424.50 422.24 422.24 15 +3.99(+0.95%)
Jun 24, 2015 421.85 421.85 418.25 418.25 27 -2.49(-0.59%)
Jun 23, 2015 419.27 422.25 419.24 420.74 2,250 +3.24(+0.78%)
Jun 22, 2015 408.33 417.50 405.32 417.50 167 +10.50(+2.58%)
Jun 19, 2015 415.00 417.37 406.61 407.00 376 -10.75(-2.57%)
Jun 18, 2015 425.53 425.53 416.63 417.75 136 -2.50(-0.59%)
Jun 17, 2015 420.91 420.91 416.50 420.25 230 +0.25(+0.06%)
Jun 16, 2015 421.00 423.64 419.06 420.00 1,961 +0.50(+0.12%)
Jun 15, 2015 425.50 425.50 417.98 419.50 212 -7.97(-1.86%)
Jun 12, 2015 427.47 427.47 427.47 427.47 47 -0.03(-0.01%)
Jun 11, 2015 426.70 427.50 426.70 427.50 21 +1.75(+0.41%)
Jun 10, 2015 424.96 425.75 422.83 425.75 394 -0.53(-0.12%)
Jun 09, 2015 429.40 429.40 426.28 426.28 19 -3.97(-0.92%)
Jun 08, 2015 424.05 430.25 424.05 430.25 120 +2.45(+0.57%)
Jun 05, 2015 427.00 430.25 427.00 427.80 158 +2.69(+0.63%)
Jun 04, 2015 424.10 429.00 424.10 425.11 154 +3.11(+0.74%)
Jun 03, 2015 420.76 422.38 420.76 422.00 112 +3.50(+0.84%)
Jun 02, 2015 414.65 418.50 414.65 418.50 62 +9.25(+2.26%)
Jun 01, 2015 406.25 409.29 402.50 409.25 175 +1.25(+0.31%)
May 29, 2015 409.67 409.75 408.00 408.00 80 -6.25(-1.51%)
May 28, 2015 410.21 414.50 410.00 414.25 31 +5.00(+1.22%)
May 27, 2015 409.25 409.25 409.25 409.25 2,624 -4.25(-1.03%)
May 26, 2015 410.02 413.50 409.29 413.50 185 +4.08(+1.00%)
May 22, 2015 409.42 409.42 409.42 0 -5.70(-1.37%)
May 21, 2015 422.89 422.97 415.12 415.12 67 -4.96(-1.18%)
May 20, 2015 410.41 420.13 410.41 420.09 51 +11.34(+2.77%)
May 19, 2015 408.08 409.54 408.08 408.75 903 -1.32(-0.32%)
May 18, 2015 410.03 410.07 410.03 410.07 13 -0.73(-0.18%)
May 15, 2015 410.80 410.80 410.80 410.80 40 -2.47(-0.60%)
May 14, 2015 412.50 415.49 411.75 413.27 152 +7.68(+1.89%)
May 13, 2015 407.05 409.21 405.27 405.59 125 -2.41(-0.59%)
May 12, 2015 406.40 408.00 406.30 408.00 58 +0.96(+0.24%)
May 11, 2015 409.21 409.21 407.04 407.04 2 +4.72(+1.17%)
May 08, 2015 402.00 405.53 401.44 402.32 144 -0.68(-0.17%)
May 07, 2015 396.50 404.91 395.00 403.00 1,223 +4.25(+1.07%)
May 06, 2015 402.18 402.22 397.00 398.75 192 +0.92(+0.23%)
May 05, 2015 401.20 401.20 397.25 397.83 150 +2.80(+0.71%)
May 04, 2015 395.11 395.14 395.03 395.03 1,014 +8.16(+2.11%)
May 01, 2015 390.00 392.98 386.50 386.87 1,918 -6.18(-1.57%)
Apr 30, 2015 407.50 407.50 393.05 393.05 247 -11.45(-2.83%)
Apr 29, 2015 405.65 405.65 404.50 404.50 650 -2.75(-0.67%)
Apr 28, 2015 401.78 407.25 401.78 407.25 43 +4.88(+1.21%)
Apr 27, 2015 404.97 405.01 400.54 402.37 166 +0.12(+0.03%)
Apr 24, 2015 408.71 409.25 402.25 402.25 1,729 -2.75(-0.68%)
Apr 23, 2015 403.46 406.55 403.46 405.00 335 +1.06(+0.26%)
Apr 22, 2015 406.71 406.75 403.94 403.94 7 +1.44(+0.36%)
Apr 21, 2015 399.96 402.50 399.75 402.50 357 +1.61(+0.40%)
Apr 20, 2015 404.00 404.00 399.37 400.89 266 -0.11(-0.03%)
Apr 17, 2015 406.21 406.25 401.00 401.00 143 -5.74(-1.41%)
Apr 16, 2015 406.71 406.75 406.71 406.74 44 +1.74(+0.43%)
Apr 15, 2015 405.00 405.00 405.00 405.00 20 +18.25(+4.72%)
Apr 14, 2015 388.31 392.50 385.23 386.75 189 +0.13(+0.03%)
Apr 13, 2015 391.71 391.71 386.25 386.62 1,053 -5.13(-1.31%)
Apr 10, 2015 392.46 393.00 391.04 391.75 667 -0.75(-0.19%)
Apr 09, 2015 395.16 395.16 392.25 392.50 62 -2.50(-0.63%)
Apr 08, 2015 389.74 395.00 388.52 395.00 466 +12.25(+3.20%)
Apr 07, 2015 375.21 382.75 375.21 382.75 1,206 +16.45(+4.49%)
Apr 06, 2015 360.26 366.75 356.53 366.30 3,093 +13.18(+3.73%)
Apr 02, 2015 353.11 353.11 353.11 0 +7.30(+2.11%)
Apr 01, 2015 345.92 345.92 337.63 345.81 592 -4.69(-1.34%)
Mar 31, 2015 351.70 352.02 350.50 350.50 35 -1.52(-0.43%)
Mar 30, 2015 350.00 353.50 350.00 352.02 668 -2.07(-0.58%)
Mar 27, 2015 354.30 354.30 353.96 354.09 173 +11.09(+3.23%)
Mar 26, 2015 342.54 343.00 342.54 343.00 1,996 -1.75(-0.51%)
Mar 25, 2015 348.17 348.25 344.75 344.75 33 -4.50(-1.29%)
Mar 24, 2015 350.42 350.46 348.00 349.25 391 +0.75(+0.22%)
Mar 23, 2015 351.92 351.92 348.38 348.50 78 -4.25(-1.20%)
Mar 20, 2015 349.28 352.79 349.28 352.75 90 +4.55(+1.31%)
Mar 19, 2015 348.20 348.20 348.20 348.20 118 -0.68(-0.19%)
Mar 18, 2015 343.25 348.88 343.25 348.88 129 +8.13(+2.39%)
Mar 17, 2015 341.49 341.50 340.44 340.75 77 -2.25(-0.66%)
Mar 16, 2015 343.00 343.00 343.00 343.00 155 +0.11(+0.03%)
Mar 13, 2015 346.06 346.10 342.89 342.89 123 -3.05(-0.88%)
Mar 12, 2015 346.50 346.50 344.71 345.94 373 +0.85(+0.25%)
Mar 11, 2015 350.12 350.12 345.09 345.09 500 +4.84(+1.42%)
Mar 10, 2015 340.75 343.46 339.66 340.25 311 -4.75(-1.38%)
Mar 09, 2015 344.96 345.00 344.63 345.00 147 -0.40(-0.12%)
Mar 06, 2015 344.96 348.04 344.96 345.40 186 -3.31(-0.95%)
Mar 05, 2015 345.13 349.98 344.79 348.71 335 +2.96(+0.86%)
Mar 04, 2015 345.75 338.50 345.75 142 +7.25(+2.14%)
Mar 03, 2015 344.00 338.50 338.50 13 -5.50(-1.60%)
Mar 02, 2015 340.69 344.00 340.00 344.00 2,187 +2.50(+0.73%)
Feb 27, 2015 347.66 347.66 341.34 341.50 4,019 -8.50(-2.43%)
Feb 26, 2015 332.19 350.03 332.19 350.00 280 +14.53(+4.33%)
Feb 25, 2015 327.50 335.47 325.25 335.47 3,073 +7.92(+2.42%)
Feb 24, 2015 325.71 327.55 324.46 327.55 2,155 +5.54(+1.72%)
Feb 23, 2015 321.46 323.29 321.46 322.01 753 +0.04(+0.01%)
Feb 20, 2015 319.96 325.50 319.96 321.98 5 +3.23(+1.01%)
Feb 19, 2015 314.16 318.75 314.16 318.75 96 +2.45(+0.77%)
Feb 18, 2015 317.21 317.21 316.30 316.30 207 -1.19(-0.37%)
Feb 17, 2015 317.86 320.96 317.49 317.49 541 -0.07(-0.02%)
Feb 13, 2015 317.56 317.56 317.56 0 +2.02(+0.64%)
Feb 12, 2015 315.50 317.82 315.50 315.54 30 +2.79(+0.89%)
Feb 11, 2015 313.25 313.25 310.76 312.75 319 +0.10(+0.03%)
Feb 10, 2015 306.12 312.65 306.12 312.65 1,871 +7.90(+2.59%)
Feb 09, 2015 303.79 306.00 303.79 304.75 1,381 +1.50(+0.49%)
Feb 06, 2015 304.96 304.96 303.25 303.25 83 +8.25(+2.80%)
Feb 05, 2015 296.20 296.20 295.00 295.00 318 +0.50(+0.17%)
Feb 04, 2015 295.35 295.96 293.99 294.50 3,728 -1.50(-0.51%)
Feb 03, 2015 284.24 296.00 284.24 296.00 5,520 +13.37(+4.73%)
Feb 02, 2015 277.34 282.75 277.34 282.63 6,637 +6.63(+2.40%)
Jan 30, 2015 272.00 276.75 272.00 276.00 412 +0.37(+0.13%)
Jan 29, 2015 278.00 278.00 273.58 275.63 267 -3.33(-1.19%)
Jan 28, 2015 289.88 289.88 278.96 278.96 1,678 -12.08(-4.15%)
Jan 27, 2015 287.54 291.04 287.29 291.04 177 +1.98(+0.68%)
Jan 26, 2015 283.86 289.09 283.86 289.06 1,226 +4.06(+1.43%)
Jan 23, 2015 284.70 285.00 282.00 285.00 1,675 +2.48(+0.88%)
Jan 22, 2015 279.00 282.52 276.46 282.52 2,075 +3.52(+1.26%)
Jan 21, 2015 281.99 281.99 279.00 279.00 252 -8.33(-2.90%)
Jan 20, 2015 284.31 287.33 284.31 287.33 188 +1.82(+0.64%)
Jan 16, 2015 285.51 285.51 285.51 0 +3.52(+1.25%)
Jan 15, 2015 283.25 283.25 281.76 281.99 321 -1.01(-0.36%)
Jan 14, 2015 285.46 285.75 283.00 283.00 237 -4.50(-1.57%)
Jan 13, 2015 287.50 0 +3.43(+1.21%)
Jan 12, 2015 289.25 289.25 283.95 284.07 2,471 -2.18(-0.76%)
Jan 09, 2015 294.22 295.35 286.25 286.25 144 -6.48(-2.21%)
Jan 08, 2015 289.90 292.73 289.90 292.73 4,210 +9.48(+3.35%)
Jan 07, 2015 287.20 287.35 283.25 283.25 607 +1.14(+0.41%)
Jan 06, 2015 286.65 286.75 281.00 282.11 116 -7.64(-2.64%)
Jan 05, 2015 293.29 293.29 289.75 289.75 202 +0.00(+0.00%)
Jan 02, 2015 296.54 296.54 289.75 289.75 90 -7.81(-2.63%)
Dec 31, 2014 297.56 297.56 297.56 0 -1.69(-0.56%)
Dec 30, 2014 295.88 299.25 295.88 299.25 319 +6.75(+2.31%)
Dec 29, 2014 293.85 297.28 292.50 292.50 813 +7.65(+2.69%)
Dec 26, 2014 284.00 284.85 284.00 284.85 70 -0.39(-0.14%)
Dec 24, 2014 285.24 285.24 285.24 0 +1.24(+0.44%)
Dec 23, 2014 283.90 284.00 283.90 284.00 146 +0.60(+0.21%)
Dec 22, 2014 279.94 284.50 279.94 283.40 108 +0.90(+0.32%)
Dec 19, 2014 282.35 282.50 279.22 282.50 585 -1.41(-0.50%)
Dec 18, 2014 286.75 286.75 283.91 283.91 210 +0.97(+0.34%)
Dec 17, 2014 283.01 283.01 282.94 282.94 5 -0.09(-0.03%)
Dec 16, 2014 286.40 286.40 283.03 283.03 262 -0.03(-0.01%)
Dec 15, 2014 283.00 283.06 283.00 283.06 140 -3.19(-1.11%)
Dec 12, 2014 287.50 287.50 286.25 286.25 114 -2.50(-0.87%)
Dec 11, 2014 288.02 291.01 288.02 288.75 153 +1.00(+0.35%)
Dec 10, 2014 291.25 291.25 287.75 287.75 94 -4.00(-1.37%)
Dec 09, 2014 291.50 291.75 291.50 291.75 51 +0.88(+0.30%)
Dec 08, 2014 290.87 296.26 290.87 290.87 31 -6.63(-2.23%)
Dec 05, 2014 295.00 297.50 295.00 297.50 34 +1.50(+0.51%)
Dec 04, 2014 297.48 297.48 296.00 296.00 83 +1.50(+0.51%)
Dec 03, 2014 293.56 294.50 293.25 294.50 1,309 +3.50(+1.20%)
Dec 02, 2014 291.06 291.06 290.75 291.00 98 -1.92(-0.66%)
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.