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 (%)
Apr 28, 2017 452.91 462.45 452.42 458.00 2,231 +9.01(+2.01%)
Apr 27, 2017 465.59 465.59 448.89 448.99 1,139 -14.00(-3.02%)
Apr 26, 2017 465.25 466.70 462.75 462.99 268 -6.22(-1.33%)
Apr 25, 2017 470.63 470.85 469.01 469.21 186 -3.79(-0.80%)
Apr 24, 2017 475.58 475.58 472.97 473.00 1,332 -0.54(-0.11%)
Apr 21, 2017 472.58 473.89 472.58 473.54 871 +2.39(+0.51%)
Apr 20, 2017 471.80 471.80 470.29 471.15 267 +3.77(+0.81%)
Apr 19, 2017 469.68 470.40 467.07 467.38 237 -3.63(-0.77%)
Apr 18, 2017 473.63 473.63 470.08 471.01 191 -3.63(-0.77%)
Apr 17, 2017 480.09 480.09 474.64 474.64 29 +2.12(+0.45%)
Apr 13, 2017 479.46 481.95 472.52 472.52 596 -3.93(-0.82%)
Apr 12, 2017 479.09 479.09 476.45 476.45 133 -1.21(-0.25%)
Apr 11, 2017 479.68 479.68 476.16 477.66 144 -1.34(-0.28%)
Apr 10, 2017 478.19 482.00 478.19 479.00 890 +3.43(+0.72%)
Apr 07, 2017 485.00 485.00 475.57 475.57 809 -5.80(-1.21%)
Apr 06, 2017 486.18 486.18 481.37 481.37 118 -4.54(-0.93%)
Apr 05, 2017 489.24 489.24 485.91 485.91 503 -0.26(-0.05%)
Apr 04, 2017 485.35 486.21 485.35 486.17 32 -0.63(-0.13%)
Apr 03, 2017 489.63 489.63 486.80 486.80 184 -4.38(-0.89%)
Mar 31, 2017 491.63 491.67 491.18 491.18 11 +3.37(+0.69%)
Mar 30, 2017 488.21 492.19 487.81 487.81 202 -3.29(-0.67%)
Mar 29, 2017 489.00 491.14 488.99 491.10 116 +1.75(+0.36%)
Mar 28, 2017 489.92 490.08 488.02 489.35 392 +0.62(+0.13%)
Mar 27, 2017 487.92 488.99 487.92 488.73 17 -0.66(-0.13%)
Mar 24, 2017 488.49 489.39 488.22 489.39 263 +0.32(+0.07%)
Mar 23, 2017 489.93 489.93 489.07 489.07 264 +0.67(+0.14%)
Mar 22, 2017 489.38 489.73 488.40 488.40 179 -1.00(-0.20%)
Mar 21, 2017 490.21 490.55 488.76 489.40 113 +0.37(+0.08%)
Mar 20, 2017 492.93 492.93 489.04 489.04 62 -1.28(-0.26%)
Mar 17, 2017 487.60 490.32 487.60 490.32 69 +1.76(+0.36%)
Mar 16, 2017 490.15 490.15 488.56 488.56 80 -3.48(-0.71%)
Mar 15, 2017 484.01 492.31 484.01 492.04 118 +8.59(+1.78%)
Mar 14, 2017 480.56 483.45 479.00 483.45 498 +3.49(+0.73%)
Mar 13, 2017 480.57 481.04 478.83 479.95 540 +0.80(+0.17%)
Mar 10, 2017 478.92 482.01 477.73 479.15 9,536 -0.57(-0.12%)
Mar 09, 2017 479.46 483.99 478.05 479.72 221 +0.04(+0.01%)
Mar 08, 2017 482.04 482.04 479.64 479.68 336 -2.33(-0.48%)
Mar 07, 2017 483.44 483.44 478.54 482.01 500 +0.87(+0.18%)
Mar 06, 2017 479.96 483.35 479.40 481.14 360 -0.17(-0.04%)
Mar 03, 2017 478.29 483.02 474.56 481.31 1,254 +3.80(+0.80%)
Mar 02, 2017 473.92 480.28 473.92 477.51 1,491 +5.70(+1.21%)
Mar 01, 2017 470.45 474.43 468.63 471.81 2,736 +1.02(+0.22%)
Feb 28, 2017 475.00 475.00 470.45 470.79 184 -2.91(-0.61%)
Feb 27, 2017 475.66 476.91 473.00 473.70 857 -3.25(-0.68%)
Feb 24, 2017 478.96 478.96 475.61 476.94 28 -4.14(-0.86%)
Feb 23, 2017 484.90 484.90 478.58 481.09 5,483 -5.10(-1.05%)
Feb 22, 2017 476.50 486.19 476.50 486.19 2,696 +10.35(+2.18%)
Feb 21, 2017 470.66 477.36 470.66 475.84 6,780 +7.62(+1.63%)
Feb 17, 2017 468.22 468.22 468.22 0 +0.44(+0.09%)
Feb 16, 2017 458.11 473.00 458.11 467.78 2,491 +16.78(+3.72%)
Feb 15, 2017 453.99 454.23 450.09 451.00 285 -2.66(-0.59%)
Feb 14, 2017 449.71 458.33 449.70 453.66 2,522 +2.43(+0.54%)
Feb 13, 2017 456.26 456.26 449.56 451.23 954 -1.23(-0.27%)
Feb 10, 2017 448.32 452.54 446.32 452.46 76 +7.13(+1.60%)
Feb 09, 2017 448.67 449.44 445.33 445.33 195 +1.22(+0.27%)
Feb 08, 2017 447.00 447.16 442.61 444.11 650 -4.96(-1.11%)
Feb 07, 2017 448.10 454.59 446.00 449.07 829 +1.44(+0.32%)
Feb 06, 2017 455.38 455.38 445.40 447.63 2,517 -5.18(-1.14%)
Feb 03, 2017 446.97 454.54 446.36 452.81 1,589 +9.10(+2.05%)
Feb 02, 2017 444.57 447.00 442.97 443.71 108 +1.94(+0.44%)
Feb 01, 2017 447.00 447.00 440.55 441.77 152 -5.22(-1.17%)
Jan 31, 2017 453.86 453.86 442.23 446.99 573 -3.43(-0.76%)
Jan 30, 2017 452.56 456.33 450.42 450.42 2,203 -5.96(-1.31%)
Jan 27, 2017 456.76 460.28 454.70 456.38 1,331 -3.09(-0.67%)
Jan 26, 2017 459.25 460.56 457.30 459.47 39 -1.35(-0.29%)
Jan 25, 2017 463.30 466.62 460.82 460.82 57 -1.20(-0.26%)
Jan 24, 2017 458.00 465.00 458.00 462.02 126 +10.47(+2.32%)
Jan 23, 2017 445.76 451.55 445.24 451.55 2,328 +3.92(+0.88%)
Jan 20, 2017 446.15 449.03 446.15 447.63 117 +1.08(+0.24%)
Jan 19, 2017 449.82 449.82 446.40 446.55 133 -5.98(-1.32%)
Jan 18, 2017 460.19 462.64 451.00 452.53 1,356 -8.77(-1.90%)
Jan 17, 2017 458.00 461.30 458.00 461.30 173 +11.90(+2.65%)
Jan 13, 2017 449.40 449.40 449.40 0 -1.99(-0.44%)
Jan 12, 2017 451.75 452.43 447.94 451.39 493 +3.39(+0.76%)
Jan 11, 2017 452.24 452.24 448.00 448.00 660 -5.85(-1.29%)
Jan 10, 2017 456.01 459.81 453.85 453.85 7,148 -6.27(-1.36%)
Jan 09, 2017 458.79 465.00 458.79 460.12 85 +7.22(+1.59%)
Jan 06, 2017 452.04 456.41 452.00 452.90 81 -1.72(-0.38%)
Jan 05, 2017 463.01 463.01 454.62 454.62 15 -7.27(-1.57%)
Jan 04, 2017 454.98 462.60 454.98 461.89 614 +11.89(+2.64%)
Jan 03, 2017 455.00 462.74 450.00 450.00 147 -7.41(-1.62%)
Dec 30, 2016 457.41 457.41 457.41 0 +2.66(+0.58%)
Dec 29, 2016 455.16 455.19 451.68 454.75 135 +1.93(+0.43%)
Dec 28, 2016 451.00 453.79 448.80 452.82 1,451 +2.82(+0.63%)
Dec 27, 2016 450.00 471.82 450.00 450.00 339 -1.65(-0.37%)
Dec 23, 2016 451.65 451.65 451.65 0 -3.81(-0.84%)
Dec 22, 2016 458.14 458.14 455.46 455.46 16 -1.97(-0.43%)
Dec 21, 2016 453.64 460.08 453.10 457.43 348 -2.57(-0.56%)
Dec 20, 2016 460.00 461.94 459.69 460.00 400 +6.12(+1.35%)
Dec 19, 2016 454.09 455.36 453.80 453.88 38 +0.88(+0.19%)
Dec 16, 2016 444.37 453.00 444.37 453.00 130 +9.56(+2.16%)
Dec 15, 2016 441.19 444.82 441.15 443.44 428 +5.75(+1.31%)
Dec 14, 2016 455.93 455.93 437.69 437.69 155 -19.77(-4.32%)
Dec 13, 2016 462.02 468.03 457.12 457.46 2,583 -2.31(-0.50%)
Dec 12, 2016 451.69 463.55 451.69 459.77 66 +11.54(+2.57%)
Dec 09, 2016 448.22 450.16 446.81 448.23 852 -1.75(-0.39%)
Dec 08, 2016 465.00 465.00 445.26 449.99 799 -18.18(-3.88%)
Dec 07, 2016 447.00 468.17 447.00 468.16 215 +21.23(+4.75%)
Dec 06, 2016 448.21 448.21 442.04 446.94 3,395 -1.00(-0.22%)
Dec 05, 2016 455.58 455.58 444.75 447.94 320 -7.01(-1.54%)
Dec 02, 2016 462.00 462.00 454.95 454.95 288 -6.47(-1.40%)
Dec 01, 2016 469.88 469.88 461.42 461.42 208 -5.16(-1.11%)
Nov 30, 2016 474.70 476.00 461.50 466.58 457 -2.34(-0.50%)
Nov 29, 2016 467.98 469.77 463.03 468.92 1,762 +1.77(+0.38%)
Nov 28, 2016 467.00 469.50 466.65 467.15 106 +1.69(+0.36%)
Nov 25, 2016 462.60 465.46 461.65 465.46 1,192 +2.50(+0.54%)
Nov 23, 2016 462.96 462.96 462.96 0 +2.10(+0.46%)
Nov 22, 2016 457.25 464.95 457.25 460.86 467 -1.53(-0.33%)
Nov 21, 2016 464.85 464.89 459.52 462.39 54 +1.90(+0.41%)
Nov 18, 2016 463.57 463.57 459.51 460.49 324 -8.49(-1.81%)
Nov 17, 2016 469.75 471.17 468.84 468.98 301 +13.33(+2.92%)
Nov 16, 2016 456.67 456.71 455.65 455.65 210 -4.35(-0.94%)
Nov 15, 2016 454.21 460.00 454.14 460.00 221 +4.11(+0.90%)
Nov 14, 2016 471.07 471.07 453.80 455.89 1,530 -18.98(-4.00%)
Nov 11, 2016 472.10 474.88 469.46 474.87 887 +0.40(+0.08%)
Nov 10, 2016 476.79 476.79 471.86 474.47 1,442 -7.42(-1.54%)
Nov 09, 2016 468.52 481.89 460.00 481.89 58 +6.20(+1.30%)
Nov 08, 2016 475.96 478.53 475.69 475.69 614 +0.74(+0.16%)
Nov 07, 2016 470.73 480.77 470.73 474.95 1,340 +6.88(+1.47%)
Nov 04, 2016 469.80 471.60 466.10 468.07 1,561 -1.96(-0.42%)
Nov 03, 2016 467.97 471.02 467.97 470.03 1,767 +5.78(+1.25%)
Nov 02, 2016 471.58 471.58 463.88 464.25 1,624 -10.84(-2.28%)
Nov 01, 2016 468.39 475.91 468.39 475.09 64 +6.09(+1.30%)
Oct 31, 2016 451.68 469.63 451.68 469.01 1,386 +17.33(+3.84%)
Oct 28, 2016 448.15 451.68 446.97 451.68 1,645 +5.03(+1.13%)
Oct 27, 2016 448.37 448.71 445.15 446.65 53 +5.21(+1.18%)
Oct 26, 2016 436.32 443.28 436.32 441.44 1,084 +1.74(+0.39%)
Oct 25, 2016 446.05 446.64 435.25 439.70 489 +0.09(+0.02%)
Oct 24, 2016 434.11 439.75 434.11 439.61 125 -2.44(-0.55%)
Oct 21, 2016 441.85 442.71 441.72 442.05 102 -3.96(-0.89%)
Oct 20, 2016 445.07 446.08 444.99 446.01 500 -3.97(-0.88%)
Oct 19, 2016 450.13 450.13 448.62 449.98 377 +3.31(+0.74%)
Oct 18, 2016 448.68 451.07 446.66 446.66 253 +0.23(+0.05%)
Oct 17, 2016 447.89 447.89 445.66 446.43 275 +5.15(+1.17%)
Oct 14, 2016 448.56 448.56 441.28 441.28 654 -2.29(-0.52%)
Oct 13, 2016 442.56 443.57 441.79 443.57 405 -0.99(-0.22%)
Oct 12, 2016 445.30 445.40 444.56 444.56 2,078 -1.19(-0.27%)
Oct 11, 2016 447.02 447.02 445.71 445.75 1,118 -0.02(-0.00%)
Oct 07, 2016 445.77 445.77 445.77 0 -5.93(-1.31%)
Oct 06, 2016 454.76 454.80 451.70 451.70 80 -9.54(-2.07%)
Oct 05, 2016 459.82 462.82 459.36 461.24 1,117 -3.41(-0.73%)
Oct 04, 2016 464.68 464.72 464.61 464.65 8 +3.45(+0.75%)
Oct 03, 2016 449.22 461.20 449.22 461.20 113 +9.23(+2.04%)
Sep 30, 2016 453.29 453.43 451.81 451.97 103 +3.93(+0.88%)
Sep 29, 2016 454.08 454.08 448.04 448.04 94 -5.13(-1.13%)
Sep 28, 2016 449.98 453.17 448.56 453.17 471 +4.10(+0.91%)
Sep 27, 2016 442.76 449.07 442.72 449.07 6 +2.57(+0.58%)
Sep 26, 2016 447.55 447.59 446.50 446.50 42 -1.65(-0.37%)
Sep 23, 2016 452.35 452.39 446.84 448.15 35 -4.60(-1.02%)
Sep 22, 2016 451.12 452.75 450.32 452.75 52 +6.54(+1.47%)
Sep 21, 2016 443.44 446.21 443.44 446.21 115 +4.18(+0.95%)
Sep 20, 2016 436.15 442.03 436.15 442.03 22 +9.19(+2.12%)
Sep 19, 2016 433.26 433.26 430.11 432.84 1,388 +5.45(+1.28%)
Sep 16, 2016 418.50 427.44 418.50 427.39 447 -1.04(-0.24%)
Sep 15, 2016 423.13 429.65 423.13 428.43 492 +6.21(+1.47%)
Sep 14, 2016 416.10 422.60 416.10 422.22 68 +6.22(+1.50%)
Sep 13, 2016 417.06 420.03 414.04 416.00 501 -8.98(-2.11%)
Sep 12, 2016 422.20 426.70 422.06 424.98 25 +1.97(+0.46%)
Sep 09, 2016 428.96 429.00 421.02 423.01 1,080 -11.67(-2.68%)
Sep 08, 2016 429.94 436.31 429.94 434.68 359 +1.56(+0.36%)
Sep 07, 2016 439.56 439.56 433.12 433.12 113 -9.51(-2.15%)
Sep 06, 2016 448.14 448.14 442.53 442.63 214 -3.92(-0.88%)
Sep 02, 2016 446.55 446.55 446.55 0 +6.28(+1.43%)
Sep 01, 2016 435.61 440.27 435.61 440.27 526 +6.31(+1.45%)
Aug 31, 2016 430.06 434.00 430.06 433.96 428 +4.05(+0.94%)
Aug 29, 2016 429.91 429.91 429.91 0 +0.39(+0.09%)
Aug 26, 2016 432.95 435.00 429.27 429.52 136 +0.09(+0.02%)
Aug 25, 2016 425.60 430.92 425.56 429.43 644 -0.96(-0.22%)
Aug 24, 2016 426.94 432.37 426.94 430.39 155 +3.12(+0.73%)
Aug 23, 2016 422.68 430.87 422.68 427.27 973 +7.93(+1.89%)
Aug 22, 2016 413.27 419.34 413.27 419.34 66 +0.97(+0.23%)
Aug 19, 2016 414.06 418.37 412.68 418.37 272 -1.87(-0.44%)
Aug 18, 2016 418.18 420.28 418.18 420.24 283 +2.17(+0.52%)
Aug 17, 2016 417.18 418.07 412.29 418.07 1,693 -1.99(-0.47%)
Aug 16, 2016 418.00 421.17 418.00 420.06 109 -1.60(-0.38%)
Aug 15, 2016 414.34 421.66 414.31 421.66 611 +4.45(+1.07%)
Aug 12, 2016 418.05 423.95 415.43 417.21 730 -1.59(-0.38%)
Aug 11, 2016 420.61 422.91 418.80 418.80 250 +0.98(+0.23%)
Aug 10, 2016 420.47 420.47 416.00 417.82 211 -1.02(-0.24%)
Aug 09, 2016 417.76 418.84 416.93 418.84 192 +0.49(+0.12%)
Aug 08, 2016 412.41 418.39 412.41 418.35 307 +5.51(+1.33%)
Aug 05, 2016 398.57 412.99 398.52 412.84 235 +10.91(+2.71%)
Aug 04, 2016 397.24 401.99 397.20 401.93 106 +1.93(+0.48%)
Aug 03, 2016 399.63 401.26 398.99 400.00 404 -2.73(-0.68%)
Aug 02, 2016 407.51 407.83 399.48 402.73 184 -2.84(-0.70%)
Aug 01, 2016 407.05 407.09 405.57 405.57 1,858 -2.43(-0.60%)
Jul 29, 2016 405.68 408.00 405.00 408.00 1,702 +7.43(+1.85%)
Jul 28, 2016 399.31 400.57 398.64 400.57 89 +8.69(+2.22%)
Jul 27, 2016 392.80 392.84 391.27 391.88 505 +3.00(+0.77%)
Jul 26, 2016 388.74 390.42 387.94 388.88 348 -1.04(-0.27%)
Jul 25, 2016 388.96 391.29 387.44 389.92 1,901 +3.13(+0.81%)
Jul 22, 2016 393.10 393.10 386.79 386.79 1,051 -5.71(-1.46%)
Jul 21, 2016 397.80 398.12 392.50 392.50 18 -5.96(-1.50%)
Jul 20, 2016 394.05 398.89 394.05 398.46 212 +9.59(+2.47%)
Jul 19, 2016 391.36 391.40 388.87 388.87 59 -3.13(-0.80%)
Jul 18, 2016 385.63 392.00 385.63 392.00 383 +5.55(+1.44%)
Jul 15, 2016 387.18 389.12 386.45 386.45 1,214 -3.74(-0.96%)
Jul 14, 2016 388.99 392.85 386.77 390.19 461 +4.44(+1.15%)
Jul 13, 2016 389.58 389.58 385.75 385.75 162 -7.69(-1.96%)
Jul 12, 2016 390.14 394.02 390.14 393.44 671 +9.43(+2.46%)
Jul 11, 2016 383.93 387.15 382.75 384.01 319 +0.04(+0.01%)
Jul 08, 2016 385.15 385.68 383.97 383.97 727 +0.75(+0.20%)
Jul 07, 2016 386.11 386.94 382.19 383.22 217 -3.49(-0.90%)
Jul 05, 2016 391.77 391.77 386.68 386.71 266 -3.46(-0.89%)
Jul 01, 2016 390.17 390.17 390.17 0 +2.06(+0.53%)
Jun 30, 2016 390.50 393.12 385.24 388.11 282 -0.99(-0.25%)
Jun 29, 2016 383.12 389.10 383.08 389.10 130 +5.98(+1.56%)
Jun 28, 2016 385.00 385.30 379.87 383.12 283 +0.70(+0.18%)
Jun 27, 2016 385.00 385.64 381.03 382.41 986 -3.59(-0.93%)
Jun 24, 2016 384.12 392.93 378.54 386.00 595 -11.52(-2.90%)
Jun 23, 2016 399.20 399.20 397.52 397.52 385 -4.13(-1.03%)
Jun 22, 2016 400.21 401.65 400.21 401.65 153 +5.05(+1.27%)
Jun 21, 2016 396.39 397.90 396.39 396.60 304 -0.90(-0.23%)
Jun 20, 2016 398.94 398.94 396.42 397.50 63 +1.33(+0.34%)
Jun 17, 2016 397.25 397.25 395.46 396.17 86 -0.38(-0.10%)
Jun 16, 2016 393.65 396.55 391.15 396.55 81 -5.17(-1.29%)
Jun 15, 2016 396.26 401.72 394.11 401.72 336 -1.28(-0.32%)
Jun 14, 2016 404.18 404.18 401.11 403.00 246 -2.82(-0.69%)
Jun 13, 2016 415.15 415.19 405.82 405.82 396 -7.77(-1.88%)
Jun 10, 2016 416.00 416.00 413.00 413.59 535 -5.50(-1.31%)
Jun 09, 2016 420.00 420.21 416.18 419.09 1,281 -1.33(-0.32%)
Jun 08, 2016 425.78 425.78 416.97 420.42 295 -3.11(-0.73%)
Jun 07, 2016 418.57 423.54 418.57 423.54 166 +1.51(+0.36%)
Jun 06, 2016 411.85 422.60 411.78 422.03 210 +12.01(+2.93%)
Jun 03, 2016 415.56 415.60 406.78 410.02 94 -4.84(-1.17%)
Jun 02, 2016 413.00 414.86 413.00 414.86 515 +7.59(+1.86%)
Jun 01, 2016 407.89 407.89 405.44 407.27 54 +2.26(+0.56%)
May 31, 2016 398.87 406.45 398.83 405.00 2,691 -0.64(-0.16%)
May 27, 2016 405.65 405.65 405.65 0 +5.09(+1.27%)
May 26, 2016 397.74 401.18 397.74 400.56 189 +4.17(+1.05%)
May 25, 2016 388.72 397.67 388.72 396.39 119 +8.74(+2.26%)
May 24, 2016 396.63 404.04 386.01 387.65 2,861 -12.35(-3.09%)
May 23, 2016 395.00 401.63 396.38 400.00 118 -0.07(-0.02%)
May 20, 2016 393.44 400.07 393.44 400.07 67 +1.87(+0.47%)
May 19, 2016 388.41 398.50 385.40 398.20 32 +10.69(+2.76%)
May 18, 2016 386.90 393.51 386.90 387.50 594 -2.94(-0.75%)
May 17, 2016 391.15 392.55 388.22 390.44 511 -0.65(-0.17%)
May 16, 2016 388.36 395.00 388.34 391.09 872 +1.28(+0.33%)
May 13, 2016 396.00 396.00 389.82 389.82 52 -5.58(-1.41%)
May 12, 2016 395.50 395.50 395.36 395.40 21 -2.43(-0.61%)
May 11, 2016 395.62 400.17 395.62 397.83 350 +4.48(+1.14%)
May 10, 2016 389.47 393.35 389.00 393.35 236 +13.42(+3.53%)
May 09, 2016 380.72 382.20 379.93 379.93 1,752 -1.83(-0.48%)
May 06, 2016 383.63 383.94 381.75 381.75 1,775 -2.83(-0.74%)
May 05, 2016 383.42 387.09 383.42 384.58 892 -0.95(-0.25%)
May 04, 2016 384.18 385.53 383.52 385.53 492 -5.07(-1.30%)
May 03, 2016 395.00 395.00 389.17 390.60 223 -5.30(-1.34%)
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.