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

Constellation Software Inc (OP: CNSWF )

2,746.00 -58.00 (-2.07%)
Streaming Delayed Price Updated: 3:51 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 (%)
Feb 28, 2018 650.59 650.59 646.50 647.55 2,283 -4.57(-0.70%)
Feb 27, 2018 655.00 655.00 652.13 652.13 2,047 -4.77(-0.73%)
Feb 26, 2018 648.96 659.19 648.96 656.89 129 -7.54(-1.13%)
Feb 23, 2018 659.20 664.49 651.39 664.43 68 +9.20(+1.40%)
Feb 22, 2018 655.73 655.73 655.19 655.23 243 +4.71(+0.72%)
Feb 21, 2018 652.88 654.49 650.30 650.52 194 -13.06(-1.97%)
Feb 20, 2018 628.09 666.92 628.09 663.58 191 -2.57(-0.39%)
Feb 16, 2018 666.15 666.15 666.15 0 -5.85(-0.87%)
Feb 15, 2018 663.31 675.00 661.38 672.00 292 +21.83(+3.36%)
Feb 14, 2018 636.97 650.29 636.97 650.17 560 +11.26(+1.76%)
Feb 13, 2018 639.30 639.30 629.86 638.91 461 +11.12(+1.77%)
Feb 12, 2018 619.92 629.21 619.92 627.79 291 +27.79(+4.63%)
Feb 09, 2018 609.62 610.00 590.86 600.00 544 -11.58(-1.89%)
Feb 08, 2018 619.29 624.68 611.58 611.58 110 -7.71(-1.24%)
Feb 07, 2018 637.18 637.18 615.94 619.29 623 -7.19(-1.15%)
Feb 06, 2018 619.00 626.99 610.00 626.48 163 -5.42(-0.86%)
Feb 05, 2018 638.01 638.01 631.90 631.90 464 -10.86(-1.69%)
Feb 02, 2018 643.50 649.18 642.76 642.76 55 -10.08(-1.54%)
Feb 01, 2018 642.92 652.84 642.92 652.84 160 +12.41(+1.94%)
Jan 31, 2018 619.00 651.32 619.00 640.43 284 -4.01(-0.62%)
Jan 30, 2018 674.99 674.99 644.44 644.44 144 -10.56(-1.61%)
Jan 29, 2018 647.02 655.46 645.61 655.00 979 +5.00(+0.77%)
Jan 26, 2018 651.34 651.34 642.40 650.00 438 +11.92(+1.87%)
Jan 25, 2018 637.00 639.22 633.50 638.08 311 +3.67(+0.58%)
Jan 24, 2018 642.00 645.00 634.40 634.40 522 -7.61(-1.18%)
Jan 23, 2018 630.00 642.01 630.00 642.01 446 +13.52(+2.15%)
Jan 22, 2018 634.24 635.50 624.55 628.49 471 -6.96(-1.10%)
Jan 19, 2018 641.10 641.10 635.46 635.46 10 -4.54(-0.71%)
Jan 18, 2018 632.84 640.00 632.84 640.00 206 +6.12(+0.97%)
Jan 17, 2018 631.94 635.85 631.53 633.88 2,414 +0.76(+0.12%)
Jan 16, 2018 600.00 640.50 591.00 633.12 405 +50.39(+8.65%)
Jan 12, 2018 582.73 582.73 582.73 0 +2.73(+0.47%)
Jan 11, 2018 581.48 582.54 580.00 580.00 608 +2.13(+0.37%)
Jan 10, 2018 593.20 593.20 577.87 577.87 699 -8.93(-1.52%)
Jan 09, 2018 586.85 588.74 586.80 586.80 426 -2.10(-0.36%)
Jan 08, 2018 590.00 591.69 588.00 588.90 209 -0.90(-0.15%)
Jan 05, 2018 592.37 598.26 588.00 589.79 920 -3.64(-0.61%)
Jan 04, 2018 601.67 601.67 593.43 593.43 2,448 -8.26(-1.37%)
Jan 03, 2018 603.00 603.35 600.57 601.69 157 -1.08(-0.18%)
Jan 02, 2018 610.89 610.89 598.00 602.77 466 -2.23(-0.37%)
Dec 29, 2017 605.00 605.00 605.00 0 +0.34(+0.06%)
Dec 28, 2017 601.39 605.42 601.39 604.66 256 +4.66(+0.78%)
Dec 27, 2017 600.00 603.29 600.00 600.00 214 -20.00(-3.23%)
Dec 26, 2017 595.25 620.00 595.25 620.00 22 +17.11(+2.84%)
Dec 22, 2017 595.54 602.98 595.54 602.89 1,120 +0.38(+0.06%)
Dec 21, 2017 601.31 605.04 599.42 602.51 108 +0.71(+0.12%)
Dec 20, 2017 595.28 601.80 593.79 601.80 115 +6.80(+1.14%)
Dec 19, 2017 599.14 599.18 594.75 595.00 235 -1.65(-0.28%)
Dec 18, 2017 598.84 599.09 596.65 596.65 36 -3.21(-0.53%)
Dec 15, 2017 603.20 603.20 599.86 599.86 816 -3.43(-0.57%)
Dec 14, 2017 604.67 606.38 602.01 603.29 167 -0.37(-0.06%)
Dec 12, 2017 603.66 603.66 603.66 0 -6.89(-1.13%)
Dec 11, 2017 609.21 611.61 609.21 610.55 80 +0.64(+0.10%)
Dec 08, 2017 609.96 610.00 608.00 609.91 202 +8.20(+1.36%)
Dec 07, 2017 603.07 606.61 600.95 601.71 401 +1.71(+0.29%)
Dec 06, 2017 602.21 602.60 600.00 600.00 268 -1.24(-0.21%)
Dec 05, 2017 598.00 608.67 598.00 601.24 681 +13.33(+2.27%)
Dec 04, 2017 600.00 600.00 584.67 587.91 520 -8.89(-1.49%)
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.