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 (%)
Feb 27, 2015 347.66 347.66 341.34 341.50 4,019 -8.50(-2.43%)
Feb 26, 2015 332.19 350.03 332.19 350.00 280 +14.53(+4.33%)
Feb 25, 2015 327.50 335.47 325.25 335.47 3,073 +7.92(+2.42%)
Feb 24, 2015 325.71 327.55 324.46 327.55 2,155 +5.54(+1.72%)
Feb 23, 2015 321.46 323.29 321.46 322.01 753 +0.04(+0.01%)
Feb 20, 2015 319.96 325.50 319.96 321.98 5 +3.23(+1.01%)
Feb 19, 2015 314.16 318.75 314.16 318.75 96 +2.45(+0.77%)
Feb 18, 2015 317.21 317.21 316.30 316.30 207 -1.19(-0.37%)
Feb 17, 2015 317.86 320.96 317.49 317.49 541 -0.07(-0.02%)
Feb 13, 2015 317.56 317.56 317.56 0 +2.02(+0.64%)
Feb 12, 2015 315.50 317.82 315.50 315.54 30 +2.79(+0.89%)
Feb 11, 2015 313.25 313.25 310.76 312.75 319 +0.10(+0.03%)
Feb 10, 2015 306.12 312.65 306.12 312.65 1,871 +7.90(+2.59%)
Feb 09, 2015 303.79 306.00 303.79 304.75 1,381 +1.50(+0.49%)
Feb 06, 2015 304.96 304.96 303.25 303.25 83 +8.25(+2.80%)
Feb 05, 2015 296.20 296.20 295.00 295.00 318 +0.50(+0.17%)
Feb 04, 2015 295.35 295.96 293.99 294.50 3,728 -1.50(-0.51%)
Feb 03, 2015 284.24 296.00 284.24 296.00 5,520 +13.37(+4.73%)
Feb 02, 2015 277.34 282.75 277.34 282.63 6,637 +6.63(+2.40%)
Jan 30, 2015 272.00 276.75 272.00 276.00 412 +0.37(+0.13%)
Jan 29, 2015 278.00 278.00 273.58 275.63 267 -3.33(-1.19%)
Jan 28, 2015 289.88 289.88 278.96 278.96 1,678 -12.08(-4.15%)
Jan 27, 2015 287.54 291.04 287.29 291.04 177 +1.98(+0.68%)
Jan 26, 2015 283.86 289.09 283.86 289.06 1,226 +4.06(+1.43%)
Jan 23, 2015 284.70 285.00 282.00 285.00 1,675 +2.48(+0.88%)
Jan 22, 2015 279.00 282.52 276.46 282.52 2,075 +3.52(+1.26%)
Jan 21, 2015 281.99 281.99 279.00 279.00 252 -8.33(-2.90%)
Jan 20, 2015 284.31 287.33 284.31 287.33 188 +1.82(+0.64%)
Jan 16, 2015 285.51 285.51 285.51 0 +3.52(+1.25%)
Jan 15, 2015 283.25 283.25 281.76 281.99 321 -1.01(-0.36%)
Jan 14, 2015 285.46 285.75 283.00 283.00 237 -4.50(-1.57%)
Jan 13, 2015 287.50 0 +3.43(+1.21%)
Jan 12, 2015 289.25 289.25 283.95 284.07 2,471 -2.18(-0.76%)
Jan 09, 2015 294.22 295.35 286.25 286.25 144 -6.48(-2.21%)
Jan 08, 2015 289.90 292.73 289.90 292.73 4,210 +9.48(+3.35%)
Jan 07, 2015 287.20 287.35 283.25 283.25 607 +1.14(+0.41%)
Jan 06, 2015 286.65 286.75 281.00 282.11 116 -7.64(-2.64%)
Jan 05, 2015 293.29 293.29 289.75 289.75 202 +0.00(+0.00%)
Jan 02, 2015 296.54 296.54 289.75 289.75 90 -7.81(-2.63%)
Dec 31, 2014 297.56 297.56 297.56 0 -1.69(-0.56%)
Dec 30, 2014 295.88 299.25 295.88 299.25 319 +6.75(+2.31%)
Dec 29, 2014 293.85 297.28 292.50 292.50 813 +7.65(+2.69%)
Dec 26, 2014 284.00 284.85 284.00 284.85 70 -0.39(-0.14%)
Dec 24, 2014 285.24 285.24 285.24 0 +1.24(+0.44%)
Dec 23, 2014 283.90 284.00 283.90 284.00 146 +0.60(+0.21%)
Dec 22, 2014 279.94 284.50 279.94 283.40 108 +0.90(+0.32%)
Dec 19, 2014 282.35 282.50 279.22 282.50 585 -1.41(-0.50%)
Dec 18, 2014 286.75 286.75 283.91 283.91 210 +0.97(+0.34%)
Dec 17, 2014 283.01 283.01 282.94 282.94 5 -0.09(-0.03%)
Dec 16, 2014 286.40 286.40 283.03 283.03 262 -0.03(-0.01%)
Dec 15, 2014 283.00 283.06 283.00 283.06 140 -3.19(-1.11%)
Dec 12, 2014 287.50 287.50 286.25 286.25 114 -2.50(-0.87%)
Dec 11, 2014 288.02 291.01 288.02 288.75 153 +1.00(+0.35%)
Dec 10, 2014 291.25 291.25 287.75 287.75 94 -4.00(-1.37%)
Dec 09, 2014 291.50 291.75 291.50 291.75 51 +0.88(+0.30%)
Dec 08, 2014 290.87 296.26 290.87 290.87 31 -6.63(-2.23%)
Dec 05, 2014 295.00 297.50 295.00 297.50 34 +1.50(+0.51%)
Dec 04, 2014 297.48 297.48 296.00 296.00 83 +1.50(+0.51%)
Dec 03, 2014 293.56 294.50 293.25 294.50 1,309 +3.50(+1.20%)
Dec 02, 2014 291.06 291.06 290.75 291.00 98 -1.92(-0.66%)
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.