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

Constellation Software Inc (OP: CNSWF )

2,702.53 +16.61 (+0.62%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 16, 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 (%)
Jul 31, 2023 2143 2143 2100 2114 354 +3.87(+0.18%)
Jul 28, 2023 2087 2124 2074 2110 449 +20.00(+0.96%)
Jul 27, 2023 2150 2150 2080 2090 557 -11.47(-0.55%)
Jul 26, 2023 2135 2135 2077 2101 391 -34.27(-1.60%)
Jul 25, 2023 2125 2149 2113 2136 964 +2.18(+0.10%)
Jul 24, 2023 2130 2140 2109 2134 345 +13.33(+0.63%)
Jul 21, 2023 2050 2144 2050 2120 336 -4.77(-0.22%)
Jul 20, 2023 2199 2199 2104 2125 360 -16.01(-0.75%)
Jul 19, 2023 2199 2199 2098 2141 296 +18.30(+0.86%)
Jul 18, 2023 2084 2140 2067 2123 978 +38.48(+1.85%)
Jul 17, 2023 2052 2092 2047 2084 647 +45.90(+2.25%)
Jul 14, 2023 2050 2054 2024 2038 204 -6.80(-0.33%)
Jul 13, 2023 2030 2057 2003 2045 1,427 +70.41(+3.57%)
Jul 12, 2023 1998 2023 1975 1975 1,815 -5.28(-0.27%)
Jul 11, 2023 1963 1990 1950 1980 610 +14.34(+0.73%)
Jul 10, 2023 1999 2004 1960 1966 594 -34.34(-1.72%)
Jul 07, 2023 2000 2025 1967 2000 198 +16.00(+0.81%)
Jul 06, 2023 2000 2027 1963 1984 1,128 -43.66(-2.15%)
Jul 05, 2023 2093 2093 2000 2028 1,000 -57.84(-2.77%)
Jul 03, 2023 2091 2100 2075 2086 121 +2.86(+0.14%)
Jun 30, 2023 2071 2096 2032 2083 2,627 +48.02(+2.36%)
Jun 29, 2023 2053 2060 2026 2035 298 -19.37(-0.94%)
Jun 28, 2023 2037 2066 2025 2054 253 +15.99(+0.78%)
Jun 27, 2023 2002 2049 1991 2038 769 +27.00(+1.34%)
Jun 26, 2023 1988 2032 1975 2011 702 +4.13(+0.21%)
Jun 23, 2023 2007 2035 1979 2007 231 -0.13(-0.01%)
Jun 22, 2023 2026 2050 1985 2007 403 -28.75(-1.41%)
Jun 21, 2023 2000 2054 2000 2036 538 -9.07(-0.44%)
Jun 20, 2023 2105 2105 2020 2045 424 -17.98(-0.87%)
Jun 16, 2023 2088 2088 2040 2063 214 -21.38(-1.03%)
Jun 15, 2023 2050 2091 2043 2084 287 +17.99(+0.87%)
Jun 14, 2023 2086 2086 2050 2066 256 +1.65(+0.08%)
Jun 13, 2023 2055 2086 2050 2065 548 +5.94(+0.29%)
Jun 12, 2023 2020 2100 2020 2059 789 +33.60(+1.66%)
Jun 09, 2023 2052 2052 2000 2025 587 -3.64(-0.18%)
Jun 08, 2023 2137 2137 1980 2029 665 -0.28(-0.01%)
Jun 07, 2023 2081 2103 2000 2029 571 -50.29(-2.42%)
Jun 06, 2023 2050 2095 2040 2079 427 +34.21(+1.67%)
Jun 05, 2023 2138 2138 2045 2045 350 -17.04(-0.83%)
Jun 02, 2023 2098 2098 2024 2062 959 +30.96(+1.52%)
Jun 01, 2023 2000 2061 1989 2031 230 +2.08(+0.10%)
May 31, 2023 1963 2029 1959 2029 552 +57.00(+2.89%)
May 30, 2023 1973 1985 1963 1972 305 -4.98(-0.25%)
May 26, 2023 1932 1998 1932 1977 651 +37.08(+1.91%)
May 25, 2023 1965 1965 1897 1940 526 +29.90(+1.57%)
May 24, 2023 1965 1965 1899 1910 350 -20.00(-1.04%)
May 23, 2023 2122 2122 1925 1930 583 -81.47(-4.05%)
May 22, 2023 1998 2040 1998 2011 291 -13.53(-0.67%)
May 19, 2023 1955 2025 1955 2025 1,586 +65.63(+3.35%)
May 18, 2023 1939 1959 1935 1959 186 +14.97(+0.77%)
May 17, 2023 1934 1963 1907 1944 443 +3.40(+0.18%)
May 16, 2023 1953 1961 1897 1941 266 -10.48(-0.54%)
May 15, 2023 1894 1951 1887 1951 616 +81.82(+4.38%)
May 12, 2023 1951 1951 1843 1870 725 -56.44(-2.93%)
May 11, 2023 1968 1968 1900 1926 580 -41.60(-2.11%)
May 10, 2023 1980 1980 1949 1968 243 +2.59(+0.13%)
May 09, 2023 1950 1980 1925 1965 162 -9.02(-0.46%)
May 08, 2023 1972 1978 1924 1974 631 +28.71(+1.48%)
May 05, 2023 1925 1977 1925 1945 793 +12.82(+0.66%)
May 04, 2023 2124 2138 1931 1933 502 -69.60(-3.48%)
May 03, 2023 2006 2052 2000 2002 454 -9.80(-0.49%)
May 02, 2023 1984 2019 1977 2012 457 +22.00(+1.11%)
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.