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 (%)
Apr 30, 2014 224.00 224.00 217.95 221.25 2,158 -5.75(-2.53%)
Apr 29, 2014 227.02 227.02 227.00 227.00 30 -4.25(-1.84%)
Apr 28, 2014 238.52 238.52 228.90 231.25 710 -6.20(-2.61%)
Apr 25, 2014 238.51 238.51 237.45 237.45 401 -3.65(-1.51%)
Apr 24, 2014 241.00 242.24 241.00 241.10 5,641 -0.25(-0.10%)
Apr 23, 2014 239.75 241.35 239.75 241.35 334 +1.10(+0.46%)
Apr 22, 2014 245.92 245.92 240.04 240.25 166 +0.50(+0.21%)
Apr 16, 2014 239.75 239.75 239.75 0 +0.35(+0.15%)
Apr 15, 2014 240.00 240.00 239.40 239.40 150 -3.10(-1.28%)
Apr 11, 2014 242.50 242.50 242.50 242.50 0 -4.75(-1.92%)
Apr 10, 2014 251.18 251.33 246.99 247.25 27 -5.97(-2.36%)
Apr 09, 2014 251.55 253.22 251.55 253.22 52 +11.22(+4.64%)
Apr 08, 2014 242.11 242.11 242.00 242.00 20 -7.25(-2.91%)
Apr 07, 2014 253.00 253.00 246.68 249.25 182 -4.75(-1.87%)
Apr 03, 2014 254.00 254.00 254.00 0 +4.77(+1.91%)
Apr 02, 2014 248.30 249.23 248.30 249.23 100 +4.34(+1.77%)
Apr 01, 2014 245.80 246.00 244.42 244.89 203 +0.64(+0.26%)
Mar 31, 2014 241.55 244.25 241.55 244.25 1,688 +6.00(+2.52%)
Mar 28, 2014 238.94 239.89 238.25 238.25 0 +2.00(+0.85%)
Mar 26, 2014 236.25 236.25 236.25 0 +0.25(+0.11%)
Mar 25, 2014 236.97 236.97 235.86 236.00 891 +4.25(+1.83%)
Mar 24, 2014 230.58 231.75 230.58 231.75 50 -1.01(-0.43%)
Mar 21, 2014 236.00 236.00 232.76 232.76 0 -1.55(-0.66%)
Mar 20, 2014 234.58 234.58 234.31 234.31 23 -0.19(-0.08%)
Mar 19, 2014 234.53 235.88 234.41 234.50 1,551 -1.50(-0.64%)
Mar 17, 2014 236.00 236.00 236.00 236.00 0 +1.68(+0.72%)
Mar 13, 2014 234.32 234.32 234.32 0 +1.35(+0.58%)
Mar 12, 2014 233.50 233.50 232.97 232.97 65 -2.03(-0.87%)
Mar 10, 2014 235.00 235.00 235.00 0 -5.03(-2.10%)
Mar 07, 2014 225.57 242.00 225.50 240.03 0 +26.04(+12.17%)
Mar 06, 2014 211.72 214.00 211.72 214.00 30 -5.34(-2.44%)
Mar 03, 2014 219.34 219.34 219.34 0 -2.41(-1.09%)
Feb 28, 2014 219.52 221.75 219.52 221.75 0 +2.41(+1.10%)
Feb 27, 2014 219.34 219.34 219.34 219.34 2,223 +3.60(+1.67%)
Feb 26, 2014 215.74 215.74 215.74 215.74 386 +8.74(+4.22%)
Feb 25, 2014 205.17 207.00 199.84 207.00 459 -10.00(-4.61%)
Feb 24, 2014 216.81 224.47 216.81 217.00 35 -7.47(-3.33%)
Feb 19, 2014 224.47 224.47 224.47 844 -2.53(-1.12%)
Feb 18, 2014 226.63 227.00 226.63 227.00 2,912 +6.62(+3.00%)
Feb 12, 2014 220.38 220.38 220.38 0 +2.63(+1.21%)
Feb 11, 2014 214.82 217.75 214.82 217.75 376 +2.25(+1.04%)
Feb 10, 2014 216.61 216.61 215.40 215.50 141 -0.96(-0.45%)
Feb 07, 2014 216.46 216.46 216.46 216.46 0 -0.54(-0.25%)
Feb 06, 2014 218.91 219.00 216.90 217.00 107 +0.75(+0.35%)
Feb 05, 2014 215.62 216.25 215.62 216.25 1,016 +0.92(+0.43%)
Feb 04, 2014 213.01 215.33 213.01 215.33 2,686 +1.46(+0.68%)
Feb 03, 2014 214.61 214.95 213.87 213.87 62 -0.54(-0.25%)
Jan 30, 2014 214.41 214.41 214.41 214.41 0 +3.35(+1.59%)
Jan 29, 2014 212.07 212.07 210.95 211.06 639 +0.15(+0.07%)
Jan 27, 2014 210.91 210.91 210.91 210.91 0 +6.55(+3.21%)
Jan 24, 2014 204.38 204.38 204.36 204.36 0 -6.64(-3.15%)
Jan 23, 2014 209.77 211.00 209.77 211.00 259 +0.67(+0.32%)
Jan 22, 2014 212.51 212.51 210.33 210.33 171 -0.70(-0.33%)
Jan 21, 2014 210.18 211.03 210.18 211.03 182 -0.70(-0.33%)
Jan 17, 2014 211.73 211.73 211.73 0 +2.98(+1.43%)
Jan 16, 2014 209.59 209.59 208.75 208.75 881 +4.61(+2.26%)
Jan 14, 2014 204.14 204.14 204.14 204.14 0 -2.87(-1.39%)
Jan 13, 2014 205.64 207.03 205.64 207.01 975 -0.94(-0.45%)
Jan 09, 2014 207.95 207.95 207.95 207.95 0 -3.29(-1.56%)
Jan 08, 2014 211.47 211.47 211.24 211.24 454 +0.67(+0.32%)
Jan 06, 2014 210.57 210.57 210.57 0 -2.23(-1.05%)
Jan 03, 2014 212.82 212.82 212.80 212.80 0 +5.64(+2.72%)
Dec 30, 2013 207.16 207.16 207.16 0 +3.56(+1.75%)
Dec 27, 2013 204.50 204.50 203.60 203.60 3,452 -1.94(-0.94%)
Dec 23, 2013 205.54 205.54 205.54 0 +1.85(+0.91%)
Dec 20, 2013 203.69 203.69 203.69 203.69 0 -1.41(-0.69%)
Dec 18, 2013 205.10 205.10 205.10 0 -2.22(-1.07%)
Dec 17, 2013 200.00 209.88 200.00 207.32 1,529 +12.67(+6.51%)
Dec 16, 2013 194.65 194.65 194.65 194.65 1,296 +6.95(+3.70%)
Dec 11, 2013 187.70 187.70 187.70 0 +2.59(+1.40%)
Dec 05, 2013 185.11 185.11 185.11 0 +4.37(+2.42%)
Nov 27, 2013 180.74 180.74 180.74 0 +7.00(+4.03%)
Nov 25, 2013 173.74 173.74 173.74 3,430 -9.36(-5.11%)
Nov 22, 2013 184.40 184.40 183.10 183.10 944 -9.33(-4.85%)
Nov 20, 2013 192.43 192.43 192.43 0 -0.45(-0.23%)
Nov 18, 2013 192.88 192.88 192.88 0 +2.84(+1.49%)
Nov 07, 2013 190.04 190.04 190.04 0 +7.58(+4.16%)
Nov 01, 2013 182.46 182.46 182.46 0 -3.27(-1.76%)
Oct 23, 2013 185.73 185.73 185.73 0 -1.47(-0.79%)
Oct 22, 2013 187.20 187.20 187.20 187.20 100 +1.93(+1.04%)
Oct 21, 2013 186.63 186.63 185.27 185.27 520 +4.80(+2.66%)
Oct 17, 2013 180.47 180.47 180.47 0 +2.62(+1.47%)
Oct 02, 2013 177.85 177.85 177.85 278 +0.63(+0.36%)
Oct 01, 2013 177.22 177.22 177.22 177.22 210 +2.34(+1.34%)
Sep 24, 2013 174.88 174.88 174.88 174.88 0 +0.75(+0.43%)
Sep 23, 2013 174.13 174.13 174.13 174.13 100 +7.21(+4.32%)
Sep 13, 2013 166.92 166.92 166.92 922 +0.38(+0.23%)
Sep 09, 2013 166.54 166.54 166.54 0 -0.46(-0.28%)
Sep 06, 2013 167.00 167.00 167.00 167.00 123 +3.76(+2.31%)
Aug 23, 2013 163.24 163.24 163.24 0 -0.80(-0.49%)
Aug 12, 2013 164.04 164.04 164.04 0 +0.23(+0.14%)
Aug 09, 2013 163.81 163.81 163.81 163.81 100 +7.44(+4.76%)
Aug 07, 2013 156.37 156.37 156.37 0 +3.97(+2.61%)
Aug 06, 2013 153.03 153.03 151.45 152.40 507 -2.07(-1.34%)
Aug 05, 2013 154.47 154.47 154.47 154.47 193 +0.40(+0.26%)
Aug 02, 2013 154.47 154.47 154.07 154.07 500 -3.05(-1.94%)
Aug 01, 2013 157.13 157.13 157.13 157.13 100 +11.33(+7.77%)
Jul 31, 2013 146.20 146.20 145.80 145.80 908 -0.40(-0.27%)
Jul 25, 2013 146.20 146.20 146.20 0 +2.08(+1.44%)
Jul 23, 2013 144.11 144.11 144.11 144.11 0 -0.15(-0.10%)
Jul 22, 2013 144.26 144.26 144.26 144.26 100 +3.61(+2.57%)
Jul 12, 2013 140.65 140.65 140.65 0 +2.73(+1.98%)
Jul 03, 2013 137.92 137.92 137.92 0 -0.38(-0.27%)
Jul 02, 2013 138.99 138.99 138.30 138.30 200 -0.52(-0.37%)
Jul 01, 2013 138.82 138.82 138.82 138.82 122 +0.25(+0.18%)
Jun 27, 2013 138.57 138.57 138.57 138.57 0 +1.67(+1.22%)
Jun 26, 2013 136.95 137.39 136.50 136.90 5,100 +5.91(+4.51%)
Jun 24, 2013 130.99 130.99 130.99 130.99 0 -11.16(-7.85%)
Jun 17, 2013 142.14 142.14 142.14 142.14 0 +0.57(+0.40%)
Jun 13, 2013 141.57 141.57 141.57 141.57 1,297 -4.29(-2.94%)
Jun 10, 2013 145.86 145.86 145.86 145.86 0 -0.89(-0.60%)
Jun 07, 2013 146.13 146.75 146.13 146.75 200 -1.26(-0.85%)
Jun 03, 2013 148.01 148.01 148.01 0 +6.06(+4.27%)
May 30, 2013 141.95 141.95 141.95 141.95 86,343 -0.87(-0.61%)
May 16, 2013 142.82 142.82 142.82 0 +7.36(+5.43%)
May 13, 2013 135.46 135.46 135.46 0 +1.24(+0.92%)
May 08, 2013 134.22 134.22 134.22 0 +0.07(+0.05%)
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.