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

Constellation Software Inc (OP: CNSWF )

2,736.00 -8.42 (-0.31%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 7, 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, 2022 1578 1613 1550 1613 937 +60.49(+3.90%)
Nov 29, 2022 1530 1561 1530 1552 622 -6.69(-0.43%)
Nov 28, 2022 1559 1571 1550 1559 1,146 -12.39(-0.79%)
Nov 25, 2022 1555 1579 1555 1571 477 +6.21(+0.40%)
Nov 23, 2022 1526 1569 1526 1565 227 +23.22(+1.51%)
Nov 22, 2022 1527 1545 1520 1542 679 +22.00(+1.45%)
Nov 21, 2022 1490 1534 1490 1520 217 -5.26(-0.34%)
Nov 18, 2022 1503 1530 1496 1525 190 +7.78(+0.51%)
Nov 17, 2022 1469 1548 1469 1517 227 -17.87(-1.16%)
Nov 16, 2022 1510 1543 1510 1535 348 +23.44(+1.55%)
Nov 15, 2022 1509 1531 1505 1512 583 +23.91(+1.61%)
Nov 14, 2022 1491 1516 1486 1488 595 -16.25(-1.08%)
Nov 11, 2022 1497 1505 1454 1504 742 +4.90(+0.33%)
Nov 10, 2022 1458 1510 1452 1499 182 +88.51(+6.27%)
Nov 09, 2022 1411 1417 1389 1411 222 -5.92(-0.42%)
Nov 08, 2022 1409 1423 1397 1417 129 +15.45(+1.10%)
Nov 07, 2022 1477 1477 1388 1401 451 +36.31(+2.66%)
Nov 04, 2022 1398 1412 1360 1365 621 -48.65(-3.44%)
Nov 03, 2022 1420 1421 1397 1414 262 -6.35(-0.45%)
Nov 02, 2022 1455 1480 1420 1420 1,187 -29.00(-2.00%)
Nov 01, 2022 1471 1481 1443 1449 165 +1.93(+0.13%)
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%)
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.