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 (%)
Mar 31, 2017 491.63 491.67 491.18 491.18 11 +3.37(+0.69%)
Mar 30, 2017 488.21 492.19 487.81 487.81 202 -3.29(-0.67%)
Mar 29, 2017 489.00 491.14 488.99 491.10 116 +1.75(+0.36%)
Mar 28, 2017 489.92 490.08 488.02 489.35 392 +0.62(+0.13%)
Mar 27, 2017 487.92 488.99 487.92 488.73 17 -0.66(-0.13%)
Mar 24, 2017 488.49 489.39 488.22 489.39 263 +0.32(+0.07%)
Mar 23, 2017 489.93 489.93 489.07 489.07 264 +0.67(+0.14%)
Mar 22, 2017 489.38 489.73 488.40 488.40 179 -1.00(-0.20%)
Mar 21, 2017 490.21 490.55 488.76 489.40 113 +0.37(+0.08%)
Mar 20, 2017 492.93 492.93 489.04 489.04 62 -1.28(-0.26%)
Mar 17, 2017 487.60 490.32 487.60 490.32 69 +1.76(+0.36%)
Mar 16, 2017 490.15 490.15 488.56 488.56 80 -3.48(-0.71%)
Mar 15, 2017 484.01 492.31 484.01 492.04 118 +8.59(+1.78%)
Mar 14, 2017 480.56 483.45 479.00 483.45 498 +3.49(+0.73%)
Mar 13, 2017 480.57 481.04 478.83 479.95 540 +0.80(+0.17%)
Mar 10, 2017 478.92 482.01 477.73 479.15 9,536 -0.57(-0.12%)
Mar 09, 2017 479.46 483.99 478.05 479.72 221 +0.04(+0.01%)
Mar 08, 2017 482.04 482.04 479.64 479.68 336 -2.33(-0.48%)
Mar 07, 2017 483.44 483.44 478.54 482.01 500 +0.87(+0.18%)
Mar 06, 2017 479.96 483.35 479.40 481.14 360 -0.17(-0.04%)
Mar 03, 2017 478.29 483.02 474.56 481.31 1,254 +3.80(+0.80%)
Mar 02, 2017 473.92 480.28 473.92 477.51 1,491 +5.70(+1.21%)
Mar 01, 2017 470.45 474.43 468.63 471.81 2,736 +1.02(+0.22%)
Feb 28, 2017 475.00 475.00 470.45 470.79 184 -2.91(-0.61%)
Feb 27, 2017 475.66 476.91 473.00 473.70 857 -3.25(-0.68%)
Feb 24, 2017 478.96 478.96 475.61 476.94 28 -4.14(-0.86%)
Feb 23, 2017 484.90 484.90 478.58 481.09 5,483 -5.10(-1.05%)
Feb 22, 2017 476.50 486.19 476.50 486.19 2,696 +10.35(+2.18%)
Feb 21, 2017 470.66 477.36 470.66 475.84 6,780 +7.62(+1.63%)
Feb 17, 2017 468.22 468.22 468.22 0 +0.44(+0.09%)
Feb 16, 2017 458.11 473.00 458.11 467.78 2,491 +16.78(+3.72%)
Feb 15, 2017 453.99 454.23 450.09 451.00 285 -2.66(-0.59%)
Feb 14, 2017 449.71 458.33 449.70 453.66 2,522 +2.43(+0.54%)
Feb 13, 2017 456.26 456.26 449.56 451.23 954 -1.23(-0.27%)
Feb 10, 2017 448.32 452.54 446.32 452.46 76 +7.13(+1.60%)
Feb 09, 2017 448.67 449.44 445.33 445.33 195 +1.22(+0.27%)
Feb 08, 2017 447.00 447.16 442.61 444.11 650 -4.96(-1.11%)
Feb 07, 2017 448.10 454.59 446.00 449.07 829 +1.44(+0.32%)
Feb 06, 2017 455.38 455.38 445.40 447.63 2,517 -5.18(-1.14%)
Feb 03, 2017 446.97 454.54 446.36 452.81 1,589 +9.10(+2.05%)
Feb 02, 2017 444.57 447.00 442.97 443.71 108 +1.94(+0.44%)
Feb 01, 2017 447.00 447.00 440.55 441.77 152 -5.22(-1.17%)
Jan 31, 2017 453.86 453.86 442.23 446.99 573 -3.43(-0.76%)
Jan 30, 2017 452.56 456.33 450.42 450.42 2,203 -5.96(-1.31%)
Jan 27, 2017 456.76 460.28 454.70 456.38 1,331 -3.09(-0.67%)
Jan 26, 2017 459.25 460.56 457.30 459.47 39 -1.35(-0.29%)
Jan 25, 2017 463.30 466.62 460.82 460.82 57 -1.20(-0.26%)
Jan 24, 2017 458.00 465.00 458.00 462.02 126 +10.47(+2.32%)
Jan 23, 2017 445.76 451.55 445.24 451.55 2,328 +3.92(+0.88%)
Jan 20, 2017 446.15 449.03 446.15 447.63 117 +1.08(+0.24%)
Jan 19, 2017 449.82 449.82 446.40 446.55 133 -5.98(-1.32%)
Jan 18, 2017 460.19 462.64 451.00 452.53 1,356 -8.77(-1.90%)
Jan 17, 2017 458.00 461.30 458.00 461.30 173 +11.90(+2.65%)
Jan 13, 2017 449.40 449.40 449.40 0 -1.99(-0.44%)
Jan 12, 2017 451.75 452.43 447.94 451.39 493 +3.39(+0.76%)
Jan 11, 2017 452.24 452.24 448.00 448.00 660 -5.85(-1.29%)
Jan 10, 2017 456.01 459.81 453.85 453.85 7,148 -6.27(-1.36%)
Jan 09, 2017 458.79 465.00 458.79 460.12 85 +7.22(+1.59%)
Jan 06, 2017 452.04 456.41 452.00 452.90 81 -1.72(-0.38%)
Jan 05, 2017 463.01 463.01 454.62 454.62 15 -7.27(-1.57%)
Jan 04, 2017 454.98 462.60 454.98 461.89 614 +11.89(+2.64%)
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.