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

Constellation Software Inc (OP: CNSWF )

2,736.00 -8.42 (-0.31%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 7, 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 (%)
May 31, 2022 1656 1656 1565 1575 635 +25.00(+1.61%)
May 27, 2022 1540 1561 1535 1550 100 +15.00(+0.98%)
May 26, 2022 1529 1553 1519 1535 355 +6.33(+0.41%)
May 25, 2022 1497 1535 1497 1529 609 +13.47(+0.89%)
May 24, 2022 1537 1540 1495 1515 1,109 -72.97(-4.59%)
May 23, 2022 1625 1650 1540 1588 201 +40.76(+2.63%)
May 20, 2022 1560 1560 1527 1547 249 +14.84(+0.97%)
May 19, 2022 1517 1568 1517 1533 704 +26.82(+1.78%)
May 18, 2022 1505 1521 1485 1506 388 -19.95(-1.31%)
May 17, 2022 1529 1529 1500 1526 138 +3.30(+0.22%)
May 16, 2022 1503 1540 1487 1522 283 +28.28(+1.89%)
May 13, 2022 1486 1506 1454 1494 2,126 +49.68(+3.44%)
May 12, 2022 1406 1495 1406 1444 631 -38.93(-2.62%)
May 11, 2022 1440 1494 1426 1483 2,029 +35.16(+2.43%)
May 10, 2022 1504 1504 1440 1448 1,420 -28.05(-1.90%)
May 09, 2022 1503 1578 1468 1476 599 -60.60(-3.94%)
May 06, 2022 1511 1558 1510 1537 448 -11.10(-0.72%)
May 05, 2022 1584 1584 1514 1548 3,925 -35.18(-2.22%)
May 04, 2022 1601 1605 1537 1583 541 -16.86(-1.05%)
May 03, 2022 1586 1615 1575 1600 189 +24.51(+1.56%)
May 02, 2022 1574 1670 1554 1575 447 +0.49(+0.03%)
Apr 29, 2022 1597 1609 1575 1575 679 -39.50(-2.45%)
Apr 28, 2022 1664 1669 1614 1614 173 -18.97(-1.16%)
Apr 27, 2022 1633 1648 1624 1633 64 -6.53(-0.40%)
Apr 26, 2022 1664 1664 1635 1640 1,389 -53.30(-3.15%)
Apr 25, 2022 1575 1694 1575 1693 750 +72.55(+4.48%)
Apr 22, 2022 1753 1753 1620 1621 375 -65.30(-3.87%)
Apr 21, 2022 1752 1752 1686 1686 218 -59.79(-3.42%)
Apr 20, 2022 1793 1793 1746 1746 1,328 -51.87(-2.89%)
Apr 19, 2022 1791 1799 1771 1798 284 +27.87(+1.57%)
Apr 18, 2022 1714 1781 1714 1770 524 +41.64(+2.41%)
Apr 14, 2022 1764 1767 1728 1728 206 -60.78(-3.40%)
Apr 13, 2022 1743 1810 1742 1789 2,117 +69.16(+4.02%)
Apr 12, 2022 1667 1738 1667 1720 2,642 +23.20(+1.37%)
Apr 11, 2022 1700 1706 1680 1697 354 -15.17(-0.89%)
Apr 08, 2022 1761 1761 1712 1712 510 -38.21(-2.18%)
Apr 07, 2022 1734 1757 1723 1750 389 -6.06(-0.35%)
Apr 06, 2022 1775 1809 1747 1756 480 -45.64(-2.53%)
Apr 05, 2022 1821 1821 1788 1802 319 +1.70(+0.09%)
Apr 04, 2022 1697 1800 1697 1800 552 +65.00(+3.75%)
Apr 01, 2022 1705 1735 1705 1735 471 +9.72(+0.56%)
Mar 31, 2022 1714 1750 1714 1725 377 +10.28(+0.60%)
Mar 30, 2022 1720 1725 1701 1715 210 -4.00(-0.23%)
Mar 29, 2022 1714 1736 1700 1719 370 +26.20(+1.55%)
Mar 28, 2022 1661 1700 1660 1693 337 +17.80(+1.06%)
Mar 25, 2022 1803 1803 1657 1675 480 -19.89(-1.17%)
Mar 24, 2022 1714 1740 1693 1695 353 -32.48(-1.88%)
Mar 23, 2022 1756 1756 1710 1727 472 -25.63(-1.46%)
Mar 22, 2022 1717 1757 1704 1753 1,602 +39.60(+2.31%)
Mar 21, 2022 1720 1731 1680 1713 159 -3.88(-0.23%)
Mar 18, 2022 1684 1726 1684 1717 167 +9.87(+0.58%)
Mar 17, 2022 1685 1707 1668 1707 262 +39.28(+2.35%)
Mar 16, 2022 1639 1669 1615 1668 149 +65.31(+4.07%)
Mar 15, 2022 1590 1623 1588 1603 652 +10.82(+0.68%)
Mar 14, 2022 1590 1620 1583 1592 401 -13.50(-0.84%)
Mar 11, 2022 1650 1650 1605 1606 347 -32.34(-1.97%)
Mar 10, 2022 1626 1645 1606 1638 183 -16.19(-0.98%)
Mar 09, 2022 1645 1673 1605 1654 353 +64.11(+4.03%)
Mar 08, 2022 1617 1635 1565 1590 1,012 -44.86(-2.74%)
Mar 07, 2022 1604 1671 1604 1635 929 -8.46(-0.51%)
Mar 04, 2022 1673 1759 1629 1643 228 -70.16(-4.09%)
Mar 03, 2022 1746 1760 1711 1713 652 +4.74(+0.28%)
Mar 02, 2022 1681 1711 1669 1709 477 +28.76(+1.71%)
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.