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 (%)
Dec 31, 2020 1303 1303 1303 792 +8.07(+0.62%)
Dec 30, 2020 1327 1327 1290 1295 792 -4.03(-0.31%)
Dec 29, 2020 1310 1310 1282 1299 177 -6.00(-0.46%)
Dec 28, 2020 1368 1368 1275 1305 447 +3.89(+0.30%)
Dec 24, 2020 1301 1334 1296 1301 900 -13.89(-1.06%)
Dec 23, 2020 1375 1375 1315 1315 665 -59.65(-4.34%)
Dec 22, 2020 1318 1387 1314 1375 3,868 +54.65(+4.14%)
Dec 21, 2020 1289 1330 1263 1320 435 +33.27(+2.59%)
Dec 18, 2020 1293 1301 1287 1287 400 -6.60(-0.51%)
Dec 17, 2020 1300 1312 1289 1293 389 +8.84(+0.69%)
Dec 16, 2020 1295 1306 1278 1284 237 -5.51(-0.43%)
Dec 15, 2020 1319 1329 1290 1290 399 -18.99(-1.45%)
Dec 14, 2020 1283 1311 1283 1309 266 +37.83(+2.98%)
Dec 11, 2020 1279 1285 1252 1271 500 -24.45(-1.89%)
Dec 10, 2020 1261 1297 1261 1296 296 +13.86(+1.08%)
Dec 09, 2020 1277 1284 1271 1282 654 +11.82(+0.93%)
Dec 08, 2020 1262 1275 1262 1270 290 -8.07(-0.63%)
Dec 07, 2020 1285 1285 1242 1278 202 +36.28(+2.92%)
Dec 04, 2020 1255 1258 1234 1242 100 -11.84(-0.94%)
Dec 03, 2020 1244 1266 1244 1254 262 +11.90(+0.96%)
Dec 02, 2020 1235 1257 1235 1242 102 +1.66(+0.13%)
Dec 01, 2020 1278 1285 1240 1240 105 -12.00(-0.96%)
Nov 30, 2020 1236 1258 1225 1252 579 +22.05(+1.79%)
Nov 27, 2020 1208 1300 1208 1230 200 -2.74(-0.22%)
Nov 25, 2020 1265 1265 1233 1233 100 -13.79(-1.11%)
Nov 24, 2020 1251 1261 1246 1246 2,192 -1.21(-0.10%)
Nov 23, 2020 1229 1250 1225 1248 754 +25.57(+2.09%)
Nov 20, 2020 1200 1224 1200 1222 300 +29.43(+2.47%)
Nov 19, 2020 1201 1201 1179 1193 147 +7.71(+0.65%)
Nov 18, 2020 1170 1232 1125 1185 757 +15.82(+1.35%)
Nov 17, 2020 1139 1173 1139 1169 185 +29.62(+2.60%)
Nov 16, 2020 1148 1150 1127 1140 394 -5.62(-0.49%)
Nov 13, 2020 1164 1179 1065 1145 800 +21.28(+1.89%)
Nov 12, 2020 1162 1162 1121 1124 403 -25.12(-2.19%)
Nov 11, 2020 1111 1168 1111 1149 768 +14.14(+1.25%)
Nov 10, 2020 1126 1221 1102 1135 1,231 -36.31(-3.10%)
Nov 09, 2020 1248 1248 1171 1171 2,700 -34.98(-2.90%)
Nov 06, 2020 1164 1207 1164 1206 700 +31.75(+2.70%)
Nov 05, 2020 1135 1175 1135 1174 271 +24.79(+2.16%)
Nov 04, 2020 1111 1156 1106 1150 218 +49.69(+4.52%)
Nov 03, 2020 1102 1122 1096 1100 329 +54.11(+5.17%)
Nov 02, 2020 1003 1082 1003 1046 174 -7.09(-0.67%)
Oct 30, 2020 1051 1055 1040 1053 1,700 -7.46(-0.70%)
Oct 29, 2020 1040 1064 1023 1060 584 +16.78(+1.61%)
Oct 28, 2020 1085 1085 1040 1044 742 -35.44(-3.28%)
Oct 27, 2020 1103 1103 1048 1079 877 -12.66(-1.16%)
Oct 26, 2020 1091 1100 1083 1092 868 -15.77(-1.42%)
Oct 23, 2020 1118 1119 1096 1107 300 -18.62(-1.65%)
Oct 22, 2020 1095 1141 1095 1126 437 -16.63(-1.46%)
Oct 21, 2020 1163 1163 1141 1143 433 -2.30(-0.20%)
Oct 20, 2020 1161 1163 1145 1145 366 -13.94(-1.20%)
Oct 19, 2020 1150 1166 1150 1159 167 +5.57(+0.48%)
Oct 16, 2020 1175 1175 1146 1153 600 +12.26(+1.07%)
Oct 15, 2020 1150 1150 1135 1141 562 -15.89(-1.37%)
Oct 14, 2020 1176 1176 1154 1157 376 -10.68(-0.91%)
Oct 13, 2020 1164 1170 1159 1168 483 -18.30(-1.54%)
Oct 12, 2020 1119 1186 1119 1186 564 +30.42(+2.63%)
Oct 09, 2020 1182 1182 1152 1156 4,000 +4.19(+0.36%)
Oct 08, 2020 1154 1163 1146 1151 314 -1.51(-0.13%)
Oct 07, 2020 1134 1158 1130 1153 382 -0.05(-0.00%)
Oct 06, 2020 1165 1167 1150 1153 144 -8.04(-0.69%)
Oct 05, 2020 1151 1163 1144 1161 475 +16.12(+1.41%)
Oct 02, 2020 1147 1153 1130 1145 900 -7.30(-0.63%)
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.