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 (%)
May 31, 2018 785.77 787.73 785.77 787.73 1,283 +6.27(+0.80%)
May 30, 2018 778.02 784.11 776.24 781.46 201 +14.55(+1.90%)
May 29, 2018 767.67 770.61 766.90 766.90 216 -15.37(-1.96%)
May 25, 2018 782.27 782.27 782.27 0 -6.92(-0.88%)
May 24, 2018 775.74 790.74 775.74 789.19 341 +22.19(+2.89%)
May 23, 2018 773.84 775.82 765.78 767.00 305 -0.87(-0.11%)
May 22, 2018 787.80 788.00 765.17 767.87 632 -41.10(-5.08%)
May 21, 2018 785.00 809.47 761.01 808.97 371 +34.27(+4.42%)
May 18, 2018 769.69 774.70 766.00 774.70 254 +7.78(+1.01%)
May 17, 2018 747.10 767.27 747.10 766.91 90 +2.09(+0.27%)
May 16, 2018 760.00 764.82 760.00 764.82 176 +15.05(+2.01%)
May 15, 2018 755.00 756.43 749.77 749.77 271 -11.48(-1.51%)
May 14, 2018 783.68 783.68 761.25 761.25 361 -5.41(-0.71%)
May 11, 2018 774.80 774.80 765.38 766.66 358 +0.35(+0.05%)
May 10, 2018 763.98 767.49 763.05 766.30 717 +10.06(+1.33%)
May 09, 2018 749.50 756.25 749.16 756.25 445 +16.77(+2.27%)
May 08, 2018 740.00 744.94 739.48 739.48 60 +1.82(+0.25%)
May 07, 2018 735.96 741.05 735.49 737.65 379 +7.79(+1.07%)
May 04, 2018 730.16 733.00 726.00 729.86 1,007 -3.57(-0.49%)
May 03, 2018 729.18 733.43 720.94 733.43 583 +13.41(+1.86%)
May 02, 2018 718.38 749.70 717.60 720.02 2,016 -5.46(-0.75%)
May 01, 2018 724.30 725.48 719.38 725.48 60,976 +8.26(+1.15%)
Apr 30, 2018 718.85 728.28 716.29 717.22 401 -16.61(-2.26%)
Apr 27, 2018 699.91 733.83 698.40 733.83 367 +35.94(+5.15%)
Apr 26, 2018 690.00 697.89 684.60 697.89 3,353 -1.04(-0.15%)
Apr 25, 2018 692.52 700.61 692.52 698.93 110 +2.65(+0.38%)
Apr 24, 2018 696.50 697.46 690.00 696.28 107 +0.13(+0.02%)
Apr 23, 2018 698.32 699.49 692.95 696.15 1,956 +4.04(+0.58%)
Apr 20, 2018 693.73 698.01 690.77 692.11 1,670 -4.32(-0.62%)
Apr 19, 2018 710.15 710.15 696.42 696.42 598 -12.10(-1.71%)
Apr 18, 2018 706.56 710.39 706.56 708.52 829 -3.19(-0.45%)
Apr 17, 2018 705.00 712.05 705.00 711.71 1,330 +11.71(+1.67%)
Apr 16, 2018 685.37 700.00 679.41 700.00 962 +18.39(+2.70%)
Apr 13, 2018 702.81 702.81 676.67 681.61 261 -3.99(-0.58%)
Apr 12, 2018 672.34 690.56 672.34 685.59 535 +13.25(+1.97%)
Apr 11, 2018 669.62 677.48 669.00 672.34 315 +0.34(+0.05%)
Apr 10, 2018 679.25 679.69 666.79 672.00 370 -8.50(-1.25%)
Apr 09, 2018 684.85 687.46 680.50 680.50 35 +4.84(+0.72%)
Apr 06, 2018 682.71 682.71 672.80 675.66 192 -5.40(-0.79%)
Apr 05, 2018 691.29 691.29 681.06 681.06 387 -6.53(-0.95%)
Apr 04, 2018 680.00 694.35 679.45 687.59 183 -2.41(-0.35%)
Apr 03, 2018 677.87 691.94 677.87 690.00 1,083 +20.13(+3.01%)
Apr 02, 2018 670.00 677.00 665.74 669.87 772 -8.13(-1.20%)
Mar 29, 2018 678.00 678.00 678.00 0 +0.00(+0.00%)
Mar 28, 2018 673.79 678.00 671.69 678.00 1,450 +0.00(+0.00%)
Mar 27, 2018 698.00 698.00 678.00 678.00 1,094 -12.12(-1.76%)
Mar 26, 2018 682.31 690.55 672.62 690.12 1,193 +17.18(+2.55%)
Mar 23, 2018 680.74 681.89 672.94 672.94 37 -2.04(-0.30%)
Mar 22, 2018 692.77 692.77 673.51 674.98 134 -18.11(-2.61%)
Mar 21, 2018 678.47 704.00 678.47 693.08 169 +5.81(+0.85%)
Mar 20, 2018 665.23 687.27 665.23 687.27 13,147 +13.33(+1.98%)
Mar 19, 2018 679.89 679.89 664.77 673.94 409 -12.06(-1.76%)
Mar 16, 2018 684.85 686.00 679.34 686.00 177 +1.01(+0.15%)
Mar 15, 2018 699.95 699.99 684.99 684.99 95 -9.03(-1.30%)
Mar 14, 2018 684.14 694.02 684.14 694.02 625 +13.41(+1.97%)
Mar 13, 2018 687.41 687.41 680.00 680.62 80 -10.04(-1.45%)
Mar 12, 2018 687.14 690.65 687.14 690.65 2,452 +6.32(+0.92%)
Mar 09, 2018 690.00 691.00 683.04 684.33 2,447 -1.47(-0.21%)
Mar 08, 2018 679.06 685.80 675.22 685.80 1,586 +10.87(+1.61%)
Mar 07, 2018 679.30 679.30 652.21 674.93 2,734 +4.12(+0.61%)
Mar 06, 2018 666.65 671.43 666.20 670.80 19 +4.40(+0.66%)
Mar 05, 2018 657.04 666.40 657.04 666.40 74 +1.16(+0.18%)
Mar 02, 2018 660.80 665.24 658.25 665.24 519 +12.90(+1.98%)
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.