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, 2023 1957 1970 1945 1954 289 +5.67(+0.29%)
Apr 27, 2023 1998 1998 1938 1948 461 +0.00(+0.00%)
Apr 26, 2023 1941 1958 1924 1948 488 +12.99(+0.67%)
Apr 25, 2023 1955 1955 1905 1935 371 -20.33(-1.04%)
Apr 24, 2023 1935 1990 1935 1955 327 +3.24(+0.17%)
Apr 21, 2023 1936 1986 1932 1952 226 +19.69(+1.02%)
Apr 20, 2023 1922 1941 1907 1932 352 +1.13(+0.06%)
Apr 19, 2023 1964 1964 1912 1931 746 -12.15(-0.63%)
Apr 18, 2023 1902 1970 1902 1943 353 -18.42(-0.94%)
Apr 17, 2023 1993 1993 1950 1962 470 -24.16(-1.22%)
Apr 14, 2023 1971 2000 1961 1986 724 +11.27(+0.57%)
Apr 13, 2023 1999 1999 1947 1975 456 +36.90(+1.90%)
Apr 12, 2023 1970 1980 1936 1938 580 -10.34(-0.53%)
Apr 11, 2023 1948 1955 1922 1948 641 +28.17(+1.47%)
Apr 10, 2023 1898 1924 1890 1920 721 -0.17(-0.01%)
Apr 06, 2023 1895 1920 1879 1920 610 +14.34(+0.75%)
Apr 05, 2023 1893 1934 1893 1906 687 -9.46(-0.49%)
Apr 04, 2023 1862 1922 1862 1915 315 +50.29(+2.70%)
Apr 03, 2023 1882 1887 1860 1865 232 -12.97(-0.69%)
Mar 31, 2023 1800 1892 1800 1878 648 +29.67(+1.61%)
Mar 30, 2023 1783 1851 1783 1848 1,002 +53.89(+3.00%)
Mar 29, 2023 1800 1800 1777 1794 337 +8.42(+0.47%)
Mar 28, 2023 1800 1800 1775 1786 451 +2.38(+0.13%)
Mar 27, 2023 1775 1790 1735 1784 3,081 +48.88(+2.82%)
Mar 24, 2023 1769 1769 1721 1735 959 -0.01(-0.00%)
Mar 23, 2023 1759 1770 1725 1735 276 +4.89(+0.28%)
Mar 22, 2023 1710 1748 1701 1730 1,095 +9.85(+0.57%)
Mar 21, 2023 1754 1760 1708 1720 621 -24.33(-1.39%)
Mar 20, 2023 1707 1744 1707 1744 513 +62.78(+3.73%)
Mar 17, 2023 1672 1695 1672 1682 548 -19.45(-1.14%)
Mar 16, 2023 1678 1701 1660 1701 421 +31.09(+1.86%)
Mar 15, 2023 1720 1726 1655 1670 275 -45.70(-2.66%)
Mar 14, 2023 1703 1716 1691 1716 446 +32.37(+1.92%)
Mar 13, 2023 1650 1703 1650 1683 443 +27.69(+1.67%)
Mar 10, 2023 1670 1712 1653 1656 1,277 -36.78(-2.17%)
Mar 09, 2023 1636 1743 1636 1692 1,291 +8.09(+0.48%)
Mar 08, 2023 1664 1691 1615 1684 682 +53.53(+3.28%)
Mar 07, 2023 1662 1705 1630 1631 3,657 -33.73(-2.03%)
Mar 06, 2023 1660 1702 1660 1664 476 -31.56(-1.86%)
Mar 03, 2023 1689 1715 1660 1696 205 +22.64(+1.35%)
Mar 02, 2023 1692 1696 1670 1673 132 -6.64(-0.40%)
Mar 01, 2023 1728 1728 1660 1680 677 -35.00(-2.04%)
Feb 28, 2023 1725 1727 1700 1715 1,173 -4.56(-0.27%)
Feb 27, 2023 1697 1724 1697 1720 304 +22.92(+1.35%)
Feb 24, 2023 1735 1743 1689 1697 346 -51.37(-2.94%)
Feb 23, 2023 1703 1760 1703 1748 338 +13.00(+0.75%)
Feb 22, 2023 1740 1750 1728 1735 605 -5.33(-0.31%)
Feb 21, 2023 1757 1757 1732 1740 102 -13.11(-0.75%)
Feb 17, 2023 1759 1762 1742 1753 348 -7.00(-0.40%)
Feb 16, 2023 1801 1802 1741 1760 468 -4.88(-0.28%)
Feb 15, 2023 1754 1783 1745 1765 488 -40.67(-2.25%)
Feb 14, 2023 1790 1809 1769 1806 1,861 +16.03(+0.90%)
Feb 13, 2023 1799 1804 1768 1790 371 +0.74(+0.04%)
Feb 10, 2023 1765 1789 1753 1789 333 +21.81(+1.23%)
Feb 09, 2023 1790 1791 1744 1767 1,539 +12.65(+0.72%)
Feb 08, 2023 1774 1790 1744 1755 285 -19.52(-1.10%)
Feb 07, 2023 1751 1780 1726 1774 173 +23.29(+1.33%)
Feb 06, 2023 1790 1790 1741 1751 715 -20.88(-1.18%)
Feb 03, 2023 1800 1800 1758 1772 546 -4.85(-0.27%)
Feb 02, 2023 1800 1845 1765 1777 495 -10.27(-0.57%)
Feb 01, 2023 1777 1787 1760 1787 239 +26.56(+1.51%)
Jan 31, 2023 1704 1774 1704 1760 793 +21.41(+1.23%)
Jan 30, 2023 1769 1772 1733 1739 918 -29.68(-1.68%)
Jan 27, 2023 1798 1798 1757 1769 640 +24.71(+1.42%)
Jan 26, 2023 1740 1763 1725 1744 252 +10.00(+0.58%)
Jan 25, 2023 1712 1737 1700 1734 138 -6.00(-0.34%)
Jan 24, 2023 1745 1765 1740 1740 599 -10.00(-0.57%)
Jan 23, 2023 1725 1770 1723 1750 3,832 +13.20(+0.76%)
Jan 20, 2023 1688 1753 1688 1737 624 +48.12(+2.85%)
Jan 19, 2023 1702 1715 1675 1689 583 -12.80(-0.75%)
Jan 18, 2023 1681 1732 1681 1701 652 +2.57(+0.15%)
Jan 17, 2023 1705 1733 1680 1699 789 +11.91(+0.71%)
Jan 13, 2023 1705 1705 1660 1687 930 -0.86(-0.05%)
Jan 12, 2023 1670 1702 1642 1688 1,104 +27.86(+1.68%)
Jan 11, 2023 1684 1686 1644 1660 212 -26.74(-1.59%)
Jan 10, 2023 1656 1687 1642 1687 716 +31.13(+1.88%)
Jan 09, 2023 1645 1683 1616 1656 577 +35.61(+2.20%)
Jan 06, 2023 1599 1627 1575 1620 549 +24.64(+1.54%)
Jan 05, 2023 1600 1612 1574 1595 622 -5.42(-0.34%)
Jan 04, 2023 1556 1605 1556 1601 408 +44.78(+2.88%)
Jan 03, 2023 1576 1576 1532 1556 207 -2.07(-0.13%)
Dec 30, 2022 1586 1586 1547 1558 279 -26.93(-1.70%)
Dec 29, 2022 1580 1589 1569 1585 195 +25.50(+1.64%)
Dec 28, 2022 1543 1600 1543 1560 146 -5.50(-0.35%)
Dec 27, 2022 1666 1666 1550 1565 929 +3.03(+0.19%)
Dec 23, 2022 1553 1564 1543 1562 270 -8.03(-0.51%)
Dec 22, 2022 1572 1576 1531 1570 566 -4.45(-0.28%)
Dec 21, 2022 1567 1584 1567 1574 1,707 +16.20(+1.04%)
Dec 20, 2022 1532 1561 1532 1558 232 -0.72(-0.05%)
Dec 19, 2022 1589 1589 1538 1559 349 +2.38(+0.15%)
Dec 16, 2022 1564 1575 1539 1557 587 -0.29(-0.02%)
Dec 15, 2022 1582 1583 1540 1557 447 -26.68(-1.68%)
Dec 14, 2022 1575 1603 1570 1584 289 +10.86(+0.69%)
Dec 13, 2022 1527 1616 1527 1573 454 +2.53(+0.16%)
Dec 12, 2022 1524 1592 1521 1570 732 +34.95(+2.28%)
Dec 09, 2022 1520 1556 1520 1535 282 +9.68(+0.63%)
Dec 08, 2022 1529 1553 1523 1526 930 -6.09(-0.40%)
Dec 07, 2022 1518 1545 1518 1532 1,006 +0.34(+0.02%)
Dec 06, 2022 1455 1547 1455 1531 334 -16.23(-1.05%)
Dec 05, 2022 1597 1604 1545 1548 293 -51.11(-3.20%)
Dec 02, 2022 1613 1625 1593 1599 326 -37.98(-2.32%)
Dec 01, 2022 1620 1644 1575 1637 507 +23.77(+1.47%)
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%)
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.