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

Constellation Software Inc (OP: CNSWF )

2,656.21 -24.74 (-0.92%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 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 (%)
Apr 30, 2014 224.00 224.00 217.95 221.25 2,158 -5.75(-2.53%)
Apr 29, 2014 227.02 227.02 227.00 227.00 30 -4.25(-1.84%)
Apr 28, 2014 238.52 238.52 228.90 231.25 710 -6.20(-2.61%)
Apr 25, 2014 238.51 238.51 237.45 237.45 401 -3.65(-1.51%)
Apr 24, 2014 241.00 242.24 241.00 241.10 5,641 -0.25(-0.10%)
Apr 23, 2014 239.75 241.35 239.75 241.35 334 +1.10(+0.46%)
Apr 22, 2014 245.92 245.92 240.04 240.25 166 +0.50(+0.21%)
Apr 16, 2014 239.75 239.75 239.75 0 +0.35(+0.15%)
Apr 15, 2014 240.00 240.00 239.40 239.40 150 -3.10(-1.28%)
Apr 11, 2014 242.50 242.50 242.50 242.50 0 -4.75(-1.92%)
Apr 10, 2014 251.18 251.33 246.99 247.25 27 -5.97(-2.36%)
Apr 09, 2014 251.55 253.22 251.55 253.22 52 +11.22(+4.64%)
Apr 08, 2014 242.11 242.11 242.00 242.00 20 -7.25(-2.91%)
Apr 07, 2014 253.00 253.00 246.68 249.25 182 -4.75(-1.87%)
Apr 03, 2014 254.00 254.00 254.00 0 +4.77(+1.91%)
Apr 02, 2014 248.30 249.23 248.30 249.23 100 +4.34(+1.77%)
Apr 01, 2014 245.80 246.00 244.42 244.89 203 +0.64(+0.26%)
Mar 31, 2014 241.55 244.25 241.55 244.25 1,688 +6.00(+2.52%)
Mar 28, 2014 238.94 239.89 238.25 238.25 0 +2.00(+0.85%)
Mar 26, 2014 236.25 236.25 236.25 0 +0.25(+0.11%)
Mar 25, 2014 236.97 236.97 235.86 236.00 891 +4.25(+1.83%)
Mar 24, 2014 230.58 231.75 230.58 231.75 50 -1.01(-0.43%)
Mar 21, 2014 236.00 236.00 232.76 232.76 0 -1.55(-0.66%)
Mar 20, 2014 234.58 234.58 234.31 234.31 23 -0.19(-0.08%)
Mar 19, 2014 234.53 235.88 234.41 234.50 1,551 -1.50(-0.64%)
Mar 17, 2014 236.00 236.00 236.00 236.00 0 +1.68(+0.72%)
Mar 13, 2014 234.32 234.32 234.32 0 +1.35(+0.58%)
Mar 12, 2014 233.50 233.50 232.97 232.97 65 -2.03(-0.87%)
Mar 10, 2014 235.00 235.00 235.00 0 -5.03(-2.10%)
Mar 07, 2014 225.57 242.00 225.50 240.03 0 +26.04(+12.17%)
Mar 06, 2014 211.72 214.00 211.72 214.00 30 -5.34(-2.44%)
Mar 03, 2014 219.34 219.34 219.34 0 -2.41(-1.09%)
Feb 28, 2014 219.52 221.75 219.52 221.75 0 +2.41(+1.10%)
Feb 27, 2014 219.34 219.34 219.34 219.34 2,223 +3.60(+1.67%)
Feb 26, 2014 215.74 215.74 215.74 215.74 386 +8.74(+4.22%)
Feb 25, 2014 205.17 207.00 199.84 207.00 459 -10.00(-4.61%)
Feb 24, 2014 216.81 224.47 216.81 217.00 35 -7.47(-3.33%)
Feb 19, 2014 224.47 224.47 224.47 844 -2.53(-1.12%)
Feb 18, 2014 226.63 227.00 226.63 227.00 2,912 +6.62(+3.00%)
Feb 12, 2014 220.38 220.38 220.38 0 +2.63(+1.21%)
Feb 11, 2014 214.82 217.75 214.82 217.75 376 +2.25(+1.04%)
Feb 10, 2014 216.61 216.61 215.40 215.50 141 -0.96(-0.45%)
Feb 07, 2014 216.46 216.46 216.46 216.46 0 -0.54(-0.25%)
Feb 06, 2014 218.91 219.00 216.90 217.00 107 +0.75(+0.35%)
Feb 05, 2014 215.62 216.25 215.62 216.25 1,016 +0.92(+0.43%)
Feb 04, 2014 213.01 215.33 213.01 215.33 2,686 +1.46(+0.68%)
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.