Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Software Inc (OP: CNSWF )

2,780.00 +44.00 (+1.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Nov 28, 2014 291.98 291.98 289.75 289.75 29 -2.70(-0.92%)
Nov 26, 2014 292.45 292.45 292.45 0 +6.45(+2.25%)
Nov 25, 2014 286.25 286.25 286.00 286.00 81,931 +7.75(+2.79%)
Nov 24, 2014 278.29 278.29 278.25 278.25 16 -4.75(-1.68%)
Nov 21, 2014 282.88 283.00 282.88 283.00 50 -0.25(-0.09%)
Nov 20, 2014 287.55 287.55 283.25 283.25 449 -4.96(-1.72%)
Nov 19, 2014 288.64 288.64 287.74 288.21 184 -2.54(-0.87%)
Nov 18, 2014 287.05 290.75 287.05 290.75 1,521 +7.00(+2.47%)
Nov 13, 2014 283.75 283.75 283.75 0 +1.75(+0.62%)
Nov 12, 2014 281.00 282.00 281.00 282.00 376 +0.00(+0.00%)
Nov 11, 2014 279.87 282.00 279.87 282.00 34 +0.98(+0.35%)
Nov 10, 2014 281.02 281.02 281.02 281.02 10 +2.27(+0.81%)
Nov 07, 2014 276.97 278.75 276.97 278.75 1,411 +0.50(+0.18%)
Nov 06, 2014 275.04 278.25 275.04 278.25 91 +2.25(+0.82%)
Nov 05, 2014 280.17 280.17 274.52 276.00 2,506 -12.31(-4.27%)
Nov 04, 2014 273.57 288.31 273.57 288.31 1,084 +8.56(+3.06%)
Nov 03, 2014 278.82 279.75 278.82 279.75 133 -4.75(-1.67%)
Oct 31, 2014 277.80 289.72 277.80 284.50 1,524 +13.52(+4.99%)
Oct 30, 2014 269.50 270.98 269.50 270.98 74 -0.52(-0.19%)
Oct 29, 2014 273.51 273.51 271.50 271.50 1,118 -1.75(-0.64%)
Oct 28, 2014 270.00 273.25 270.00 273.25 2,790 +10.50(+4.00%)
Oct 27, 2014 263.00 263.75 263.75 262.75 12 -1.00(-0.38%)
Oct 24, 2014 265.25 266.25 263.75 263.75 114 -1.09(-0.41%)
Oct 23, 2014 261.32 265.25 261.00 264.84 186 +1.84(+0.70%)
Oct 22, 2014 263.00 266.70 262.44 263.00 191 +1.25(+0.48%)
Oct 21, 2014 253.68 263.37 252.88 261.75 477 +11.25(+4.49%)
Oct 20, 2014 245.84 250.50 245.84 250.50 22 +8.46(+3.50%)
Oct 17, 2014 245.62 245.62 242.04 242.04 79 -1.46(-0.60%)
Oct 16, 2014 239.29 243.50 239.29 243.50 9 +1.72(+0.71%)
Oct 15, 2014 241.78 241.78 83 -8.47(-3.38%)
Oct 14, 2014 249.90 250.25 249.90 250.25 244 +3.11(+1.26%)
Oct 13, 2014 247.14 247.14 247.14 247.14 22 -4.86(-1.93%)
Oct 10, 2014 255.76 255.76 248.25 252.00 1,393 -4.28(-1.67%)
Oct 09, 2014 265.12 265.12 256.28 256.28 77 -2.72(-1.05%)
Oct 08, 2014 259.40 261.25 258.99 259.00 166 -2.25(-0.86%)
Oct 07, 2014 255.40 261.25 254.83 261.25 832 +4.25(+1.65%)
Oct 06, 2014 257.80 259.46 257.00 257.00 193 +4.81(+1.91%)
Oct 03, 2014 253.51 253.51 252.00 252.19 498 -3.56(-1.39%)
Oct 02, 2014 252.30 255.75 252.12 255.75 246 +2.75(+1.09%)
Oct 01, 2014 248.47 253.00 248.47 253.00 314 +1.25(+0.50%)
Sep 30, 2014 246.75 251.75 246.75 251.75 20 +1.75(+0.70%)
Sep 29, 2014 250.00 250.00 250.00 250.00 107 +2.25(+0.91%)
Sep 26, 2014 247.47 247.75 247.47 247.75 25 +3.75(+1.54%)
Sep 25, 2014 248.75 248.75 243.80 244.00 188 -6.50(-2.59%)
Sep 24, 2014 245.75 250.75 245.50 250.50 151 +6.75(+2.77%)
Sep 23, 2014 241.00 243.75 241.00 243.75 40 +1.15(+0.47%)
Sep 22, 2014 244.22 244.22 242.44 242.60 518 -3.92(-1.59%)
Sep 19, 2014 246.91 247.00 246.52 246.52 35 -2.66(-1.07%)
Sep 18, 2014 248.52 249.18 248.25 249.18 1,698 +1.43(+0.58%)
Sep 17, 2014 247.00 247.81 247.00 247.75 211 +0.00(+0.00%)
Sep 16, 2014 247.00 248.00 246.87 247.75 108 +3.50(+1.43%)
Sep 15, 2014 245.50 245.50 244.25 244.25 13 -1.25(-0.51%)
Sep 12, 2014 246.97 246.97 245.50 245.50 206 -2.00(-0.81%)
Sep 11, 2014 245.25 247.50 245.25 247.50 69 -2.50(-1.00%)
Sep 10, 2014 250.18 246.25 250.00 387 +3.75(+1.52%)
Sep 09, 2014 246.22 246.25 246.22 246.25 67 -2.25(-0.91%)
Sep 08, 2014 249.32 249.50 247.87 248.50 110 +0.49(+0.20%)
Sep 05, 2014 248.00 248.01 248.01 29 +0.01(+0.00%)
Sep 04, 2014 249.75 249.75 248.00 248.00 175 +0.25(+0.10%)
Sep 03, 2014 248.50 249.00 247.75 247.75 261 -2.75(-1.10%)
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.