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 29, 2016 413.79 413.79 409.27 413.14 421 +0.62(+0.15%)
Feb 26, 2016 409.15 413.24 409.15 412.52 493 +5.12(+1.26%)
Feb 25, 2016 403.34 407.40 401.69 407.40 738 +1.08(+0.27%)
Feb 24, 2016 384.89 406.32 384.89 406.32 5,749 +10.09(+2.55%)
Feb 23, 2016 392.00 399.64 392.00 396.23 433 +7.86(+2.02%)
Feb 22, 2016 387.45 389.50 386.71 388.37 2,685 +13.25(+3.53%)
Feb 19, 2016 371.60 375.12 367.55 375.12 221 -2.13(-0.56%)
Feb 18, 2016 388.00 392.00 377.25 377.25 354 +4.48(+1.20%)
Feb 17, 2016 373.19 373.20 371.54 372.77 99 +13.93(+3.88%)
Feb 16, 2016 349.61 358.89 345.57 358.84 149 +12.60(+3.64%)
Feb 12, 2016 346.24 346.24 346.24 0 +8.25(+2.44%)
Feb 11, 2016 338.54 341.10 329.71 337.99 188 -3.26(-0.96%)
Feb 10, 2016 345.78 345.78 341.21 341.25 59 +1.00(+0.29%)
Feb 09, 2016 319.15 340.25 319.15 340.25 3,292 +21.59(+6.78%)
Feb 08, 2016 315.64 318.75 313.00 318.66 1,852 -4.69(-1.45%)
Feb 05, 2016 335.00 335.00 319.00 323.35 405 -14.65(-4.34%)
Feb 04, 2016 351.46 351.46 338.00 338.00 667 -9.62(-2.77%)
Feb 03, 2016 348.05 348.69 347.42 347.62 371 -3.08(-0.88%)
Feb 02, 2016 358.00 359.21 349.00 350.70 166 -19.30(-5.22%)
Feb 01, 2016 364.96 370.00 364.96 370.00 99 +13.50(+3.79%)
Jan 29, 2016 354.76 357.84 354.76 356.50 250 +10.25(+2.96%)
Jan 28, 2016 355.33 355.37 335.00 346.25 116 -8.30(-2.34%)
Jan 27, 2016 357.79 361.25 354.55 354.55 156 -12.45(-3.39%)
Jan 26, 2016 361.78 369.96 361.50 367.00 46 +7.25(+2.02%)
Jan 25, 2016 363.25 363.50 359.71 359.75 1,004 -0.38(-0.11%)
Jan 22, 2016 365.21 372.35 359.99 360.13 393 +3.13(+0.88%)
Jan 21, 2016 360.91 362.21 354.25 357.00 424 +5.18(+1.47%)
Jan 20, 2016 337.53 352.25 336.25 351.82 371 +9.07(+2.65%)
Jan 19, 2016 345.05 351.21 341.25 342.75 1,707 -13.37(-3.76%)
Jan 15, 2016 356.12 356.12 356.12 0 -9.33(-2.55%)
Jan 14, 2016 359.50 368.50 358.00 365.45 236 +7.20(+2.01%)
Jan 13, 2016 371.54 371.54 355.96 358.25 4,810 -6.00(-1.65%)
Jan 12, 2016 359.43 364.25 359.43 364.25 148 +5.85(+1.63%)
Jan 11, 2016 366.05 366.37 358.40 358.40 818 -17.35(-4.62%)
Jan 08, 2016 372.21 378.70 372.21 375.75 1,096 +10.75(+2.95%)
Jan 07, 2016 382.50 382.50 359.74 365.00 1,085 -21.41(-5.54%)
Jan 06, 2016 389.00 391.00 386.41 386.41 122 -10.19(-2.57%)
Jan 05, 2016 401.71 401.75 393.75 396.60 88 +1.35(+0.34%)
Jan 04, 2016 400.00 401.71 395.21 395.25 517 -21.50(-5.16%)
Dec 31, 2015 416.75 416.75 416.75 0 -1.45(-0.35%)
Dec 30, 2015 419.62 419.62 418.20 418.20 1,002 -10.55(-2.46%)
Dec 29, 2015 422.63 428.75 422.63 428.75 132 +8.86(+2.11%)
Dec 28, 2015 419.89 419.89 419.85 419.89 55 -1.69(-0.40%)
Dec 24, 2015 421.58 421.58 421.58 0 +2.48(+0.59%)
Dec 23, 2015 417.31 419.21 417.31 419.10 219 +1.63(+0.39%)
Dec 22, 2015 416.18 417.47 415.17 417.47 81 +3.47(+0.84%)
Dec 21, 2015 419.21 419.21 414.00 414.00 161 -6.75(-1.60%)
Dec 18, 2015 418.25 423.25 418.25 420.75 243 +3.06(+0.73%)
Dec 17, 2015 419.50 419.50 417.69 417.69 361 -6.56(-1.55%)
Dec 16, 2015 427.46 427.50 420.09 424.25 64 -2.00(-0.47%)
Dec 15, 2015 425.19 426.25 424.96 426.25 9 +2.24(+0.53%)
Dec 14, 2015 422.31 427.75 422.31 424.01 2,806 -0.49(-0.12%)
Dec 11, 2015 423.43 427.14 423.43 424.50 522 -1.25(-0.29%)
Dec 09, 2015 425.75 425.75 425.75 0 +1.25(+0.29%)
Dec 08, 2015 423.00 424.50 423.00 424.50 903 +4.21(+1.00%)
Dec 07, 2015 424.96 425.25 420.29 420.29 25 -8.96(-2.09%)
Dec 04, 2015 429.60 432.50 426.91 429.25 260 -2.50(-0.58%)
Dec 03, 2015 431.71 431.75 431.71 431.75 236 -5.20(-1.19%)
Dec 02, 2015 441.00 441.00 436.95 436.95 413 -5.65(-1.28%)
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.