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 (%)
Jun 30, 2017 525.98 526.04 519.57 526.04 1,916 +5.99(+1.15%)
Jun 29, 2017 518.41 520.05 515.61 520.05 933 -6.95(-1.32%)
Jun 28, 2017 527.12 527.58 525.92 527.00 66 -1.00(-0.19%)
Jun 27, 2017 539.66 539.66 528.00 528.00 275 -11.66(-2.16%)
Jun 26, 2017 548.35 548.35 539.66 539.66 56 -0.60(-0.11%)
Jun 23, 2017 534.00 540.26 534.00 540.26 469 +5.47(+1.02%)
Jun 22, 2017 522.65 534.79 522.65 534.79 91 +8.90(+1.69%)
Jun 21, 2017 525.38 525.90 524.62 525.89 590 +2.96(+0.57%)
Jun 20, 2017 526.66 526.66 522.93 522.93 10 -10.55(-1.98%)
Jun 19, 2017 529.99 533.48 525.00 533.48 513 +11.37(+2.18%)
Jun 16, 2017 525.00 525.42 522.11 522.11 2,759 -6.11(-1.16%)
Jun 15, 2017 521.82 528.22 521.82 528.22 154 +7.21(+1.38%)
Jun 14, 2017 521.01 524.33 519.01 521.01 1,169 +0.68(+0.13%)
Jun 13, 2017 520.29 522.00 517.04 520.33 31 +13.33(+2.63%)
Jun 12, 2017 510.00 510.00 507.00 507.00 126 -6.19(-1.21%)
Jun 09, 2017 524.97 525.51 511.47 513.19 399 -7.90(-1.52%)
Jun 08, 2017 519.00 521.70 519.00 521.09 335 +3.66(+0.71%)
Jun 07, 2017 517.84 518.74 516.64 517.42 161 -9.56(-1.81%)
Jun 06, 2017 526.00 527.55 524.87 526.98 505 -6.37(-1.19%)
Jun 05, 2017 526.10 533.35 526.10 533.35 261 +7.25(+1.38%)
Jun 02, 2017 524.38 526.11 524.00 526.11 276 -0.51(-0.10%)
Jun 01, 2017 516.69 526.61 516.69 526.61 533 +11.39(+2.21%)
May 31, 2017 514.00 516.79 511.75 515.22 8,713 +1.01(+0.20%)
May 30, 2017 510.59 514.21 510.59 514.21 200 +2.83(+0.55%)
May 26, 2017 511.48 511.48 511.38 511.38 109 -3.12(-0.61%)
May 25, 2017 507.46 515.00 507.46 514.50 326 +10.05(+1.99%)
May 24, 2017 504.45 510.08 504.45 504.45 240 -1.02(-0.20%)
May 23, 2017 505.00 506.50 504.52 505.48 2,103 +17.11(+3.50%)
May 22, 2017 504.05 505.00 488.37 488.37 193 -16.63(-3.29%)
May 19, 2017 498.39 505.00 498.09 505.00 836 +8.95(+1.80%)
May 18, 2017 481.88 496.09 481.88 496.05 323 +17.05(+3.56%)
May 17, 2017 498.85 498.95 479.00 479.00 1,427 -23.25(-4.63%)
May 16, 2017 503.09 505.06 502.25 502.25 254 +2.47(+0.49%)
May 15, 2017 498.15 501.16 498.00 499.78 2,509 +5.93(+1.20%)
May 12, 2017 497.00 497.00 490.08 493.85 569 -4.15(-0.83%)
May 11, 2017 496.56 500.78 495.50 498.00 424 -7.27(-1.44%)
May 10, 2017 496.26 506.58 496.26 505.27 307 +5.81(+1.16%)
May 09, 2017 503.91 503.91 498.30 499.46 878 -3.54(-0.70%)
May 08, 2017 503.80 505.34 500.08 503.00 185 -0.53(-0.11%)
May 05, 2017 495.50 504.22 495.50 503.53 2,269 +4.38(+0.88%)
May 04, 2017 485.14 499.15 485.14 499.15 154 +18.37(+3.82%)
May 03, 2017 486.01 486.01 480.77 480.78 516 -4.86(-1.00%)
May 02, 2017 473.72 485.64 473.17 485.64 2,196 +12.47(+2.63%)
May 01, 2017 462.45 473.18 462.45 473.18 956 +15.18(+3.31%)
Apr 28, 2017 452.91 462.45 452.42 458.00 2,231 +9.01(+2.01%)
Apr 27, 2017 465.59 465.59 448.89 448.99 1,139 -14.00(-3.02%)
Apr 26, 2017 465.25 466.70 462.75 462.99 268 -6.22(-1.33%)
Apr 25, 2017 470.63 470.85 469.01 469.21 186 -3.79(-0.80%)
Apr 24, 2017 475.58 475.58 472.97 473.00 1,332 -0.54(-0.11%)
Apr 21, 2017 472.58 473.89 472.58 473.54 871 +2.39(+0.51%)
Apr 20, 2017 471.80 471.80 470.29 471.15 267 +3.77(+0.81%)
Apr 19, 2017 469.68 470.40 467.07 467.38 237 -3.63(-0.77%)
Apr 18, 2017 473.63 473.63 470.08 471.01 191 -3.63(-0.77%)
Apr 17, 2017 480.09 480.09 474.64 474.64 29 +2.12(+0.45%)
Apr 13, 2017 479.46 481.95 472.52 472.52 596 -3.93(-0.82%)
Apr 12, 2017 479.09 479.09 476.45 476.45 133 -1.21(-0.25%)
Apr 11, 2017 479.68 479.68 476.16 477.66 144 -1.34(-0.28%)
Apr 10, 2017 478.19 482.00 478.19 479.00 890 +3.43(+0.72%)
Apr 07, 2017 485.00 485.00 475.57 475.57 809 -5.80(-1.21%)
Apr 06, 2017 486.18 486.18 481.37 481.37 118 -4.54(-0.93%)
Apr 05, 2017 489.24 489.24 485.91 485.91 503 -0.26(-0.05%)
Apr 04, 2017 485.35 486.21 485.35 486.17 32 -0.63(-0.13%)
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.