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 (%)
Feb 28, 2020 1022 1037 997.46 1012 3,300 -36.49(-3.48%)
Feb 27, 2020 1038 1057 1009 1049 2,365 +8.96(+0.86%)
Feb 26, 2020 1031 1060 1031 1040 1,130 +6.53(+0.63%)
Feb 25, 2020 1066 1066 1033 1033 758 -23.83(-2.25%)
Feb 24, 2020 1070 1070 1024 1057 1,275 -25.00(-2.31%)
Feb 21, 2020 1098 1098 1080 1082 800 -9.93(-0.91%)
Feb 20, 2020 1098 1105 1075 1092 1,891 -9.00(-0.82%)
Feb 19, 2020 1109 1111 1092 1101 542 -1.44(-0.13%)
Feb 18, 2020 1118 1118 1100 1103 270 -8.23(-0.74%)
Feb 14, 2020 1118 1121 1105 1111 300 -24.23(-2.13%)
Feb 13, 2020 1121 1146 1120 1135 149 +6.21(+0.55%)
Feb 12, 2020 1122 1133 1106 1129 154 +13.32(+1.19%)
Feb 11, 2020 1116 1118 1103 1115 238 +0.46(+0.04%)
Feb 10, 2020 1100 1115 1100 1115 677 +8.12(+0.73%)
Feb 07, 2020 1100 1116 1097 1107 100 +1.88(+0.17%)
Feb 06, 2020 1068 1105 1068 1105 1,187 +9.62(+0.88%)
Feb 05, 2020 1129 1129 1084 1095 1,566 -4.62(-0.42%)
Feb 04, 2020 1092 1101 1075 1100 2,219 +32.32(+3.03%)
Feb 03, 2020 1055 1079 1047 1068 1,191 +19.61(+1.87%)
Jan 31, 2020 1050 1050 1035 1048 1,200 +1.47(+0.14%)
Jan 30, 2020 1048 1048 1036 1047 113 -2.96(-0.28%)
Jan 29, 2020 1059 1060 1041 1050 2,970 -7.16(-0.68%)
Jan 28, 2020 1046 1058 1036 1057 384 +9.49(+0.91%)
Jan 27, 2020 1019 1064 1019 1047 276 -11.52(-1.09%)
Jan 24, 2020 1065 1073 1059 1059 100 -6.21(-0.58%)
Jan 23, 2020 1068 1075 1056 1065 632 -5.00(-0.47%)
Jan 22, 2020 1072 1076 1064 1070 898 -0.04(-0.00%)
Jan 21, 2020 1033 1070 1033 1070 1,313 +37.59(+3.64%)
Jan 17, 2020 1040 1040 1032 1032 500 -3.53(-0.34%)
Jan 16, 2020 1037 1039 1032 1036 257 +0.38(+0.04%)
Jan 15, 2020 1040 1044 1030 1036 511 -0.09(-0.01%)
Jan 14, 2020 1049 1049 1029 1036 1,081 -16.09(-1.53%)
Jan 13, 2020 1036 1053 1031 1052 574 +15.85(+1.53%)
Jan 10, 2020 1043 1047 1032 1036 200 -7.08(-0.68%)
Jan 09, 2020 1033 1045 1031 1043 388 +11.57(+1.12%)
Jan 08, 2020 1020 1035 1019 1031 164 +9.03(+0.88%)
Jan 07, 2020 997.29 1022 995.20 1022 855 +31.37(+3.17%)
Jan 06, 2020 938.47 993.46 938.47 991.00 404 +17.15(+1.76%)
Jan 03, 2020 980.04 981.12 966.98 973.85 100 -6.35(-0.65%)
Jan 02, 2020 970.00 989.63 966.18 980.20 684 +6.12(+0.63%)
Dec 31, 2019 980.66 982.60 965.41 974.08 200 +2.28(+0.23%)
Dec 30, 2019 974.38 977.98 969.77 971.80 377 -1.15(-0.12%)
Dec 27, 2019 979.32 979.32 963.60 972.95 200 -27.03(-2.70%)
Dec 26, 2019 1001 1001 957.73 999.98 116 +30.19(+3.11%)
Dec 24, 2019 979.23 979.23 965.66 969.79 400 -11.64(-1.19%)
Dec 23, 2019 1011 1011 974.00 981.43 703 -24.71(-2.46%)
Dec 20, 2019 1001 1006 981.63 1006 600 +19.91(+2.02%)
Dec 19, 2019 950.00 988.27 948.00 986.23 61,175 +39.33(+4.15%)
Dec 18, 2019 950.00 954.69 934.75 946.91 1,749 -2.84(-0.30%)
Dec 17, 2019 962.26 965.05 949.00 949.75 881 -6.37(-0.67%)
Dec 16, 2019 966.66 970.00 956.12 956.12 689 -3.88(-0.40%)
Dec 13, 2019 965.69 1019 960.00 960.00 400 -5.69(-0.59%)
Dec 12, 2019 969.80 975.76 964.00 965.69 594 -4.03(-0.42%)
Dec 11, 2019 976.69 1010 965.83 969.72 719 +2.72(+0.28%)
Dec 10, 2019 1010 1010 964.00 967.00 50,889 -19.46(-1.97%)
Dec 09, 2019 1022 1030 982.84 986.46 35,313 -36.20(-3.54%)
Dec 06, 2019 1032 1034 1018 1023 1,400 -13.88(-1.34%)
Dec 05, 2019 1034 1047 1031 1037 415 -4.00(-0.38%)
Dec 04, 2019 1062 1062 1028 1041 523 +10.82(+1.05%)
Dec 03, 2019 1039 1046 1030 1030 1,745 -21.43(-2.04%)
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.