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 (%)
Jan 31, 2022 1654 1728 1639 1724 1,612 +85.44(+5.22%)
Jan 28, 2022 1604 1645 1590 1638 392 +42.86(+2.69%)
Jan 27, 2022 1645 1655 1594 1595 1,099 -26.77(-1.65%)
Jan 26, 2022 1753 1753 1622 1622 950 +19.01(+1.19%)
Jan 25, 2022 1639 1645 1596 1603 804 -41.63(-2.53%)
Jan 24, 2022 1623 1645 1580 1645 1,284 +3.81(+0.23%)
Jan 21, 2022 1650 1700 1625 1641 567 +7.35(+0.45%)
Jan 20, 2022 1625 1689 1625 1633 536 -18.79(-1.14%)
Jan 19, 2022 1700 1718 1648 1652 811 -27.76(-1.65%)
Jan 18, 2022 1700 1846 1680 1680 758 -16.95(-1.00%)
Jan 14, 2022 1697 0 -19.05(-1.11%)
Jan 13, 2022 1841 1841 1715 1716 361 -38.18(-2.18%)
Jan 12, 2022 1730 1773 1730 1754 842 +20.73(+1.20%)
Jan 11, 2022 1633 1737 1633 1733 232 +39.35(+2.32%)
Jan 10, 2022 1691 1775 1645 1694 2,064 +1.53(+0.09%)
Jan 07, 2022 1811 1812 1681 1693 609 +1.57(+0.09%)
Jan 06, 2022 1721 1728 1691 1691 769 -32.91(-1.91%)
Jan 05, 2022 1833 1833 1720 1724 1,186 -109.57(-5.98%)
Jan 04, 2022 1850 1866 1810 1833 744 -33.52(-1.80%)
Jan 03, 2022 1892 1920 1844 1867 729 +7.61(+0.41%)
Dec 31, 2021 1860 1878 1859 1859 295 -0.29(-0.02%)
Dec 30, 2021 1850 1866 1847 1860 963 -2.09(-0.11%)
Dec 29, 2021 1840 1863 1827 1862 629 +16.77(+0.91%)
Dec 28, 2021 1850 1875 1817 1845 222 +7.55(+0.41%)
Dec 27, 2021 1706 1850 1706 1837 115 +17.27(+0.95%)
Dec 23, 2021 1790 1824 1750 1820 827 +39.18(+2.20%)
Dec 22, 2021 1746 1783 1746 1781 2,653 +38.99(+2.24%)
Dec 21, 2021 1724 1755 1709 1742 196 +50.03(+2.96%)
Dec 20, 2021 1730 1745 1665 1692 522 -51.36(-2.95%)
Dec 17, 2021 1702 1744 1698 1743 228 +37.26(+2.18%)
Dec 16, 2021 1700 1779 1700 1706 239 -48.40(-2.76%)
Dec 15, 2021 1710 1754 1700 1754 743 +43.46(+2.54%)
Dec 14, 2021 1721 1727 1668 1711 180 +14.54(+0.86%)
Dec 13, 2021 1650 1710 1650 1696 652 -20.37(-1.19%)
Dec 10, 2021 1677 1723 1677 1717 151 +4.19(+0.24%)
Dec 09, 2021 1793 1793 1670 1713 131 -25.85(-1.49%)
Dec 08, 2021 1758 1786 1729 1739 382 -22.84(-1.30%)
Dec 07, 2021 1742 1766 1742 1761 629 +45.07(+2.63%)
Dec 06, 2021 1675 1720 1660 1716 286 +49.52(+2.97%)
Dec 03, 2021 1670 1693 1659 1667 401 -28.60(-1.69%)
Dec 02, 2021 1673 1710 1670 1695 354 +21.94(+1.31%)
Dec 01, 2021 1721 1726 1671 1673 1,019 -27.82(-1.64%)
Nov 30, 2021 1730 1761 1684 1701 1,264 -27.13(-1.57%)
Nov 29, 2021 1767 1767 1704 1728 1,389 +3.87(+0.22%)
Nov 26, 2021 1752 1752 1724 1724 997 -24.75(-1.41%)
Nov 24, 2021 1726 1758 1726 1749 552 +23.19(+1.34%)
Nov 23, 2021 1727 1750 1705 1726 570 -17.10(-0.98%)
Nov 22, 2021 1783 1789 1742 1743 600 -38.18(-2.14%)
Nov 19, 2021 1765 1791 1765 1781 512 +11.57(+0.65%)
Nov 18, 2021 1700 1770 1770 1770 623 +0.66(+0.04%)
Nov 17, 2021 1752 1770 1752 1769 391 +13.18(+0.75%)
Nov 16, 2021 1758 1772 1753 1756 706 +21.62(+1.25%)
Nov 15, 2021 1743 1767 1733 1734 472 -11.85(-0.68%)
Nov 12, 2021 1795 1795 1713 1746 564 +31.16(+1.82%)
Nov 11, 2021 1736 1738 1715 1715 734 -25.29(-1.45%)
Nov 10, 2021 1768 1740 484 -18.34(-1.04%)
Nov 09, 2021 1769 1778 1750 1759 704 -10.77(-0.61%)
Nov 08, 2021 1810 1820 1738 1769 460 +39.33(+2.27%)
Nov 05, 2021 1740 1765 1720 1730 542 -2.27(-0.13%)
Nov 04, 2021 1800 1800 1681 1732 496 -26.66(-1.52%)
Nov 03, 2021 1760 1770 1746 1759 781 -7.75(-0.44%)
Nov 02, 2021 1764 1783 1764 1767 341 -2.52(-0.14%)
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.