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 (%)
Sep 30, 2016 453.29 453.43 451.81 451.97 103 +3.93(+0.88%)
Sep 29, 2016 454.08 454.08 448.04 448.04 94 -5.13(-1.13%)
Sep 28, 2016 449.98 453.17 448.56 453.17 471 +4.10(+0.91%)
Sep 27, 2016 442.76 449.07 442.72 449.07 6 +2.57(+0.58%)
Sep 26, 2016 447.55 447.59 446.50 446.50 42 -1.65(-0.37%)
Sep 23, 2016 452.35 452.39 446.84 448.15 35 -4.60(-1.02%)
Sep 22, 2016 451.12 452.75 450.32 452.75 52 +6.54(+1.47%)
Sep 21, 2016 443.44 446.21 443.44 446.21 115 +4.18(+0.95%)
Sep 20, 2016 436.15 442.03 436.15 442.03 22 +9.19(+2.12%)
Sep 19, 2016 433.26 433.26 430.11 432.84 1,388 +5.45(+1.28%)
Sep 16, 2016 418.50 427.44 418.50 427.39 447 -1.04(-0.24%)
Sep 15, 2016 423.13 429.65 423.13 428.43 492 +6.21(+1.47%)
Sep 14, 2016 416.10 422.60 416.10 422.22 68 +6.22(+1.50%)
Sep 13, 2016 417.06 420.03 414.04 416.00 501 -8.98(-2.11%)
Sep 12, 2016 422.20 426.70 422.06 424.98 25 +1.97(+0.46%)
Sep 09, 2016 428.96 429.00 421.02 423.01 1,080 -11.67(-2.68%)
Sep 08, 2016 429.94 436.31 429.94 434.68 359 +1.56(+0.36%)
Sep 07, 2016 439.56 439.56 433.12 433.12 113 -9.51(-2.15%)
Sep 06, 2016 448.14 448.14 442.53 442.63 214 -3.92(-0.88%)
Sep 02, 2016 446.55 446.55 446.55 0 +6.28(+1.43%)
Sep 01, 2016 435.61 440.27 435.61 440.27 526 +6.31(+1.45%)
Aug 31, 2016 430.06 434.00 430.06 433.96 428 +4.05(+0.94%)
Aug 29, 2016 429.91 429.91 429.91 0 +0.39(+0.09%)
Aug 26, 2016 432.95 435.00 429.27 429.52 136 +0.09(+0.02%)
Aug 25, 2016 425.60 430.92 425.56 429.43 644 -0.96(-0.22%)
Aug 24, 2016 426.94 432.37 426.94 430.39 155 +3.12(+0.73%)
Aug 23, 2016 422.68 430.87 422.68 427.27 973 +7.93(+1.89%)
Aug 22, 2016 413.27 419.34 413.27 419.34 66 +0.97(+0.23%)
Aug 19, 2016 414.06 418.37 412.68 418.37 272 -1.87(-0.44%)
Aug 18, 2016 418.18 420.28 418.18 420.24 283 +2.17(+0.52%)
Aug 17, 2016 417.18 418.07 412.29 418.07 1,693 -1.99(-0.47%)
Aug 16, 2016 418.00 421.17 418.00 420.06 109 -1.60(-0.38%)
Aug 15, 2016 414.34 421.66 414.31 421.66 611 +4.45(+1.07%)
Aug 12, 2016 418.05 423.95 415.43 417.21 730 -1.59(-0.38%)
Aug 11, 2016 420.61 422.91 418.80 418.80 250 +0.98(+0.23%)
Aug 10, 2016 420.47 420.47 416.00 417.82 211 -1.02(-0.24%)
Aug 09, 2016 417.76 418.84 416.93 418.84 192 +0.49(+0.12%)
Aug 08, 2016 412.41 418.39 412.41 418.35 307 +5.51(+1.33%)
Aug 05, 2016 398.57 412.99 398.52 412.84 235 +10.91(+2.71%)
Aug 04, 2016 397.24 401.99 397.20 401.93 106 +1.93(+0.48%)
Aug 03, 2016 399.63 401.26 398.99 400.00 404 -2.73(-0.68%)
Aug 02, 2016 407.51 407.83 399.48 402.73 184 -2.84(-0.70%)
Aug 01, 2016 407.05 407.09 405.57 405.57 1,858 -2.43(-0.60%)
Jul 29, 2016 405.68 408.00 405.00 408.00 1,702 +7.43(+1.85%)
Jul 28, 2016 399.31 400.57 398.64 400.57 89 +8.69(+2.22%)
Jul 27, 2016 392.80 392.84 391.27 391.88 505 +3.00(+0.77%)
Jul 26, 2016 388.74 390.42 387.94 388.88 348 -1.04(-0.27%)
Jul 25, 2016 388.96 391.29 387.44 389.92 1,901 +3.13(+0.81%)
Jul 22, 2016 393.10 393.10 386.79 386.79 1,051 -5.71(-1.46%)
Jul 21, 2016 397.80 398.12 392.50 392.50 18 -5.96(-1.50%)
Jul 20, 2016 394.05 398.89 394.05 398.46 212 +9.59(+2.47%)
Jul 19, 2016 391.36 391.40 388.87 388.87 59 -3.13(-0.80%)
Jul 18, 2016 385.63 392.00 385.63 392.00 383 +5.55(+1.44%)
Jul 15, 2016 387.18 389.12 386.45 386.45 1,214 -3.74(-0.96%)
Jul 14, 2016 388.99 392.85 386.77 390.19 461 +4.44(+1.15%)
Jul 13, 2016 389.58 389.58 385.75 385.75 162 -7.69(-1.96%)
Jul 12, 2016 390.14 394.02 390.14 393.44 671 +9.43(+2.46%)
Jul 11, 2016 383.93 387.15 382.75 384.01 319 +0.04(+0.01%)
Jul 08, 2016 385.15 385.68 383.97 383.97 727 +0.75(+0.20%)
Jul 07, 2016 386.11 386.94 382.19 383.22 217 -3.49(-0.90%)
Jul 05, 2016 391.77 391.77 386.68 386.71 266 -3.46(-0.89%)
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.