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

Constellation Software Inc (OP: CNSWF )

2,718.00 +15.47 (+0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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%)
Sep 01, 2022 1500 1510 1456 1495 739 -15.22(-1.01%)
Aug 31, 2022 1560 1625 1510 1510 428 -50.76(-3.25%)
Aug 30, 2022 1575 1575 1551 1561 237 -3.24(-0.21%)
Aug 29, 2022 1568 1568 1545 1564 159 +11.96(+0.77%)
Aug 26, 2022 1610 1610 1550 1552 162 -65.64(-4.06%)
Aug 25, 2022 1592 1620 1592 1618 216 +25.65(+1.61%)
Aug 24, 2022 1599 1620 1588 1592 64 -27.14(-1.68%)
Aug 23, 2022 1607 1623 1600 1619 52 -3.83(-0.24%)
Aug 22, 2022 1704 1704 1615 1623 256 -29.60(-1.79%)
Aug 19, 2022 1663 1663 1614 1653 328 -28.85(-1.72%)
Aug 18, 2022 1589 1687 1589 1681 357 +5.24(+0.31%)
Aug 17, 2022 1703 1721 1676 1676 228 -45.95(-2.67%)
Aug 16, 2022 1678 1722 1676 1722 64 +33.96(+2.01%)
Aug 15, 2022 1655 1697 1620 1688 183 +15.76(+0.94%)
Aug 12, 2022 1663 1672 1650 1672 242 +15.89(+0.96%)
Aug 11, 2022 1680 1680 1644 1657 319 -9.68(-0.58%)
Aug 10, 2022 1700 1700 1643 1666 792 +27.73(+1.69%)
Aug 09, 2022 1642 1651 1631 1638 373 -28.77(-1.73%)
Aug 08, 2022 1657 1683 1650 1667 158 -0.82(-0.05%)
Aug 05, 2022 1509 1668 1486 1668 239 -18.22(-1.08%)
Aug 04, 2022 1679 1705 1679 1686 250 +19.05(+1.14%)
Aug 03, 2022 1589 1674 1589 1667 290 +26.37(+1.61%)
Aug 02, 2022 1604 1678 1604 1641 280 -78.99(-4.59%)
Aug 01, 2022 1655 1850 1655 1720 150 +18.88(+1.11%)
Jul 29, 2022 1585 1701 1585 1701 168 +49.33(+2.99%)
Jul 28, 2022 1628 1652 1617 1652 284 +14.88(+0.91%)
Jul 27, 2022 1605 1642 1600 1637 148 +42.29(+2.65%)
Jul 26, 2022 1585 1608 1578 1594 114 -13.01(-0.81%)
Jul 25, 2022 1602 1608 1580 1608 610 +21.03(+1.33%)
Jul 22, 2022 1583 1596 1583 1586 362 +2.65(+0.17%)
Jul 21, 2022 1580 1584 1547 1584 295 +8.83(+0.56%)
Jul 20, 2022 1528 1577 1528 1575 213 +54.48(+3.58%)
Jul 19, 2022 1475 1522 1475 1521 331 +49.97(+3.40%)
Jul 18, 2022 1492 1492 1461 1471 896 -0.85(-0.06%)
Jul 15, 2022 1470 1482 1463 1471 260 +2.90(+0.20%)
Jul 14, 2022 1461 1480 1447 1468 430 -11.41(-0.77%)
Jul 13, 2022 1463 1493 1456 1480 589 +6.05(+0.41%)
Jul 12, 2022 1507 1507 1468 1474 563 -26.14(-1.74%)
Jul 11, 2022 1543 1543 1500 1500 889 -32.41(-2.11%)
Jul 08, 2022 1503 1533 1499 1532 126 +12.41(+0.82%)
Jul 07, 2022 1510 1520 1495 1520 129 +41.58(+2.81%)
Jul 06, 2022 1484 1500 1472 1478 277 -8.58(-0.58%)
Jul 05, 2022 1502 1516 1475 1487 245 -25.30(-1.67%)
Jul 01, 2022 1450 1512 1450 1512 192 +27.69(+1.87%)
Jun 30, 2022 1420 1500 1420 1485 507 -6.16(-0.41%)
Jun 29, 2022 1500 1563 1479 1491 105 -14.92(-0.99%)
Jun 28, 2022 1444 1525 1444 1506 336 -11.17(-0.74%)
Jun 27, 2022 1522 1522 1486 1517 106 +6.86(+0.45%)
Jun 24, 2022 1478 1510 1469 1510 272 +68.78(+4.77%)
Jun 23, 2022 1413 1456 1413 1441 154 +22.41(+1.58%)
Jun 22, 2022 1412 1447 1412 1419 624 -16.87(-1.18%)
Jun 21, 2022 1440 1462 1435 1436 274 +25.68(+1.82%)
Jun 17, 2022 1361 1458 1361 1410 1,026 +10.01(+0.72%)
Jun 16, 2022 1425 1425 1393 1400 2,394 -45.01(-3.11%)
Jun 15, 2022 1428 1460 1420 1445 942 +11.00(+0.77%)
Jun 14, 2022 1463 1463 1422 1434 836 -22.29(-1.53%)
Jun 13, 2022 1441 1506 1424 1456 509 -15.25(-1.04%)
Jun 10, 2022 1494 1525 1449 1472 543 -51.22(-3.36%)
Jun 09, 2022 1501 1527 1489 1523 835 +17.55(+1.17%)
Jun 08, 2022 1525 1535 1498 1505 678 -25.73(-1.68%)
Jun 07, 2022 1500 1550 1500 1531 489 -10.35(-0.67%)
Jun 06, 2022 1546 1562 1534 1541 274 +26.89(+1.78%)
Jun 03, 2022 1528 1550 1511 1514 270 -39.08(-2.52%)
Jun 02, 2022 1530 1565 1530 1553 190 +13.48(+0.88%)
Jun 01, 2022 1600 1600 1540 1540 477 -35.00(-2.22%)
May 31, 2022 1656 1656 1565 1575 635 +25.00(+1.61%)
May 27, 2022 1540 1561 1535 1550 100 +15.00(+0.98%)
May 26, 2022 1529 1553 1519 1535 355 +6.33(+0.41%)
May 25, 2022 1497 1535 1497 1529 609 +13.47(+0.89%)
May 24, 2022 1537 1540 1495 1515 1,109 -72.97(-4.59%)
May 23, 2022 1625 1650 1540 1588 201 +40.76(+2.63%)
May 20, 2022 1560 1560 1527 1547 249 +14.84(+0.97%)
May 19, 2022 1517 1568 1517 1533 704 +26.82(+1.78%)
May 18, 2022 1505 1521 1485 1506 388 -19.95(-1.31%)
May 17, 2022 1529 1529 1500 1526 138 +3.30(+0.22%)
May 16, 2022 1503 1540 1487 1522 283 +28.28(+1.89%)
May 13, 2022 1486 1506 1454 1494 2,126 +49.68(+3.44%)
May 12, 2022 1406 1495 1406 1444 631 -38.93(-2.62%)
May 11, 2022 1440 1494 1426 1483 2,029 +35.16(+2.43%)
May 10, 2022 1504 1504 1440 1448 1,420 -28.05(-1.90%)
May 09, 2022 1503 1578 1468 1476 599 -60.60(-3.94%)
May 06, 2022 1511 1558 1510 1537 448 -11.10(-0.72%)
May 05, 2022 1584 1584 1514 1548 3,925 -35.18(-2.22%)
May 04, 2022 1601 1605 1537 1583 541 -16.86(-1.05%)
May 03, 2022 1586 1615 1575 1600 189 +24.51(+1.56%)
May 02, 2022 1574 1670 1554 1575 447 +0.49(+0.03%)
Apr 29, 2022 1597 1609 1575 1575 679 -39.50(-2.45%)
Apr 28, 2022 1664 1669 1614 1614 173 -18.97(-1.16%)
Apr 27, 2022 1633 1648 1624 1633 64 -6.53(-0.40%)
Apr 26, 2022 1664 1664 1635 1640 1,389 -53.30(-3.15%)
Apr 25, 2022 1575 1694 1575 1693 750 +72.55(+4.48%)
Apr 22, 2022 1753 1753 1620 1621 375 -65.30(-3.87%)
Apr 21, 2022 1752 1752 1686 1686 218 -59.79(-3.42%)
Apr 20, 2022 1793 1793 1746 1746 1,328 -51.87(-2.89%)
Apr 19, 2022 1791 1799 1771 1798 284 +27.87(+1.57%)
Apr 18, 2022 1714 1781 1714 1770 524 +41.64(+2.41%)
Apr 14, 2022 1764 1767 1728 1728 206 -60.78(-3.40%)
Apr 13, 2022 1743 1810 1742 1789 2,117 +69.16(+4.02%)
Apr 12, 2022 1667 1738 1667 1720 2,642 +23.20(+1.37%)
Apr 11, 2022 1700 1706 1680 1697 354 -15.17(-0.89%)
Apr 08, 2022 1761 1761 1712 1712 510 -38.21(-2.18%)
Apr 07, 2022 1734 1757 1723 1750 389 -6.06(-0.35%)
Apr 06, 2022 1775 1809 1747 1756 480 -45.64(-2.53%)
Apr 05, 2022 1821 1821 1788 1802 319 +1.70(+0.09%)
Apr 04, 2022 1697 1800 1697 1800 552 +65.00(+3.75%)
Apr 01, 2022 1705 1735 1705 1735 471 +9.72(+0.56%)
Mar 31, 2022 1714 1750 1714 1725 377 +10.28(+0.60%)
Mar 30, 2022 1720 1725 1701 1715 210 -4.00(-0.23%)
Mar 29, 2022 1714 1736 1700 1719 370 +26.20(+1.55%)
Mar 28, 2022 1661 1700 1660 1693 337 +17.80(+1.06%)
Mar 25, 2022 1803 1803 1657 1675 480 -19.89(-1.17%)
Mar 24, 2022 1714 1740 1693 1695 353 -32.48(-1.88%)
Mar 23, 2022 1756 1756 1710 1727 472 -25.63(-1.46%)
Mar 22, 2022 1717 1757 1704 1753 1,602 +39.60(+2.31%)
Mar 21, 2022 1720 1731 1680 1713 159 -3.88(-0.23%)
Mar 18, 2022 1684 1726 1684 1717 167 +9.87(+0.58%)
Mar 17, 2022 1685 1707 1668 1707 262 +39.28(+2.35%)
Mar 16, 2022 1639 1669 1615 1668 149 +65.31(+4.07%)
Mar 15, 2022 1590 1623 1588 1603 652 +10.82(+0.68%)
Mar 14, 2022 1590 1620 1583 1592 401 -13.50(-0.84%)
Mar 11, 2022 1650 1650 1605 1606 347 -32.34(-1.97%)
Mar 10, 2022 1626 1645 1606 1638 183 -16.19(-0.98%)
Mar 09, 2022 1645 1673 1605 1654 353 +64.11(+4.03%)
Mar 08, 2022 1617 1635 1565 1590 1,012 -44.86(-2.74%)
Mar 07, 2022 1604 1671 1604 1635 929 -8.46(-0.51%)
Mar 04, 2022 1673 1759 1629 1643 228 -70.16(-4.09%)
Mar 03, 2022 1746 1760 1711 1713 652 +4.74(+0.28%)
Mar 02, 2022 1681 1711 1669 1709 477 +28.76(+1.71%)
Mar 01, 2022 1683 1687 1600 1680 109 -2.40(-0.14%)
Feb 28, 2022 1574 1687 1574 1682 502 +21.85(+1.32%)
Feb 25, 2022 1630 1660 1624 1660 396 +17.89(+1.09%)
Feb 24, 2022 1570 1643 1555 1643 1,616 +49.19(+3.09%)
Feb 23, 2022 1650 1650 1590 1593 326 -42.25(-2.58%)
Feb 22, 2022 1609 1636 1595 1636 592 +24.92(+1.55%)
Feb 18, 2022 1611 0 -6.30(-0.39%)
Feb 17, 2022 1634 1651 1617 1617 485 -36.51(-2.21%)
Feb 16, 2022 1680 1680 1620 1654 1,582 -15.49(-0.93%)
Feb 15, 2022 1710 1721 1644 1669 1,145 -5.50(-0.33%)
Feb 14, 2022 1588 1698 1588 1674 246 -0.66(-0.04%)
Feb 11, 2022 1708 1716 1656 1675 507 -40.12(-2.34%)
Feb 10, 2022 1730 1739 1706 1715 303 -27.25(-1.56%)
Feb 09, 2022 1716 1743 1716 1743 434 +20.74(+1.20%)
Feb 08, 2022 1686 1725 1677 1722 397 +18.79(+1.10%)
Feb 07, 2022 1705 1751 1681 1703 302 -6.59(-0.39%)
Feb 04, 2022 1669 1713 1659 1710 338 +45.57(+2.74%)
Feb 03, 2022 1679 1664 1,229 -87.98(-5.02%)
Feb 02, 2022 1750 1780 1720 1752 671 +24.93(+1.44%)
Feb 01, 2022 1726 1734 1695 1727 655 +3.55(+0.21%)
Jan 31, 2022 1654 1728 1639 1724 1,612 +85.44(+5.22%)
Jan 28, 2022 1604 1645 1590 1638 392 +42.86(+2.69%)
Jan 27, 2022 1645 1655 1594 1595 1,099 -26.77(-1.65%)
Jan 26, 2022 1753 1753 1622 1622 950 +19.01(+1.19%)
Jan 25, 2022 1639 1645 1596 1603 804 -41.63(-2.53%)
Jan 24, 2022 1623 1645 1580 1645 1,284 +3.81(+0.23%)
Jan 21, 2022 1650 1700 1625 1641 567 +7.35(+0.45%)
Jan 20, 2022 1625 1689 1625 1633 536 -18.79(-1.14%)
Jan 19, 2022 1700 1718 1648 1652 811 -27.76(-1.65%)
Jan 18, 2022 1700 1846 1680 1680 758 -16.95(-1.00%)
Jan 14, 2022 1697 0 -19.05(-1.11%)
Jan 13, 2022 1841 1841 1715 1716 361 -38.18(-2.18%)
Jan 12, 2022 1730 1773 1730 1754 842 +20.73(+1.20%)
Jan 11, 2022 1633 1737 1633 1733 232 +39.35(+2.32%)
Jan 10, 2022 1691 1775 1645 1694 2,064 +1.53(+0.09%)
Jan 07, 2022 1811 1812 1681 1693 609 +1.57(+0.09%)
Jan 06, 2022 1721 1728 1691 1691 769 -32.91(-1.91%)
Jan 05, 2022 1833 1833 1720 1724 1,186 -109.57(-5.98%)
Jan 04, 2022 1850 1866 1810 1833 744 -33.52(-1.80%)
Jan 03, 2022 1892 1920 1844 1867 729 +7.61(+0.41%)
Dec 31, 2021 1860 1878 1859 1859 295 -0.29(-0.02%)
Dec 30, 2021 1850 1866 1847 1860 963 -2.09(-0.11%)
Dec 29, 2021 1840 1863 1827 1862 629 +16.77(+0.91%)
Dec 28, 2021 1850 1875 1817 1845 222 +7.55(+0.41%)
Dec 27, 2021 1706 1850 1706 1837 115 +17.27(+0.95%)
Dec 23, 2021 1790 1824 1750 1820 827 +39.18(+2.20%)
Dec 22, 2021 1746 1783 1746 1781 2,653 +38.99(+2.24%)
Dec 21, 2021 1724 1755 1709 1742 196 +50.03(+2.96%)
Dec 20, 2021 1730 1745 1665 1692 522 -51.36(-2.95%)
Dec 17, 2021 1702 1744 1698 1743 228 +37.26(+2.18%)
Dec 16, 2021 1700 1779 1700 1706 239 -48.40(-2.76%)
Dec 15, 2021 1710 1754 1700 1754 743 +43.46(+2.54%)
Dec 14, 2021 1721 1727 1668 1711 180 +14.54(+0.86%)
Dec 13, 2021 1650 1710 1650 1696 652 -20.37(-1.19%)
Dec 10, 2021 1677 1723 1677 1717 151 +4.19(+0.24%)
Dec 09, 2021 1793 1793 1670 1713 131 -25.85(-1.49%)
Dec 08, 2021 1758 1786 1729 1739 382 -22.84(-1.30%)
Dec 07, 2021 1742 1766 1742 1761 629 +45.07(+2.63%)
Dec 06, 2021 1675 1720 1660 1716 286 +49.52(+2.97%)
Dec 03, 2021 1670 1693 1659 1667 401 -28.60(-1.69%)
Dec 02, 2021 1673 1710 1670 1695 354 +21.94(+1.31%)
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.