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

Constellation Software Inc (OP: CNSWF )

2,804.00 +24.00 (+0.86%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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 (%)
Mar 31, 2022 1714 1750 1714 1725 377 +10.28(+0.60%)
Mar 30, 2022 1720 1725 1701 1715 210 -4.00(-0.23%)
Mar 29, 2022 1714 1736 1700 1719 370 +26.20(+1.55%)
Mar 28, 2022 1661 1700 1660 1693 337 +17.80(+1.06%)
Mar 25, 2022 1803 1803 1657 1675 480 -19.89(-1.17%)
Mar 24, 2022 1714 1740 1693 1695 353 -32.48(-1.88%)
Mar 23, 2022 1756 1756 1710 1727 472 -25.63(-1.46%)
Mar 22, 2022 1717 1757 1704 1753 1,602 +39.60(+2.31%)
Mar 21, 2022 1720 1731 1680 1713 159 -3.88(-0.23%)
Mar 18, 2022 1684 1726 1684 1717 167 +9.87(+0.58%)
Mar 17, 2022 1685 1707 1668 1707 262 +39.28(+2.35%)
Mar 16, 2022 1639 1669 1615 1668 149 +65.31(+4.07%)
Mar 15, 2022 1590 1623 1588 1603 652 +10.82(+0.68%)
Mar 14, 2022 1590 1620 1583 1592 401 -13.50(-0.84%)
Mar 11, 2022 1650 1650 1605 1606 347 -32.34(-1.97%)
Mar 10, 2022 1626 1645 1606 1638 183 -16.19(-0.98%)
Mar 09, 2022 1645 1673 1605 1654 353 +64.11(+4.03%)
Mar 08, 2022 1617 1635 1565 1590 1,012 -44.86(-2.74%)
Mar 07, 2022 1604 1671 1604 1635 929 -8.46(-0.51%)
Mar 04, 2022 1673 1759 1629 1643 228 -70.16(-4.09%)
Mar 03, 2022 1746 1760 1711 1713 652 +4.74(+0.28%)
Mar 02, 2022 1681 1711 1669 1709 477 +28.76(+1.71%)
Mar 01, 2022 1683 1687 1600 1680 109 -2.40(-0.14%)
Feb 28, 2022 1574 1687 1574 1682 502 +21.85(+1.32%)
Feb 25, 2022 1630 1660 1624 1660 396 +17.89(+1.09%)
Feb 24, 2022 1570 1643 1555 1643 1,616 +49.19(+3.09%)
Feb 23, 2022 1650 1650 1590 1593 326 -42.25(-2.58%)
Feb 22, 2022 1609 1636 1595 1636 592 +24.92(+1.55%)
Feb 18, 2022 1611 0 -6.30(-0.39%)
Feb 17, 2022 1634 1651 1617 1617 485 -36.51(-2.21%)
Feb 16, 2022 1680 1680 1620 1654 1,582 -15.49(-0.93%)
Feb 15, 2022 1710 1721 1644 1669 1,145 -5.50(-0.33%)
Feb 14, 2022 1588 1698 1588 1674 246 -0.66(-0.04%)
Feb 11, 2022 1708 1716 1656 1675 507 -40.12(-2.34%)
Feb 10, 2022 1730 1739 1706 1715 303 -27.25(-1.56%)
Feb 09, 2022 1716 1743 1716 1743 434 +20.74(+1.20%)
Feb 08, 2022 1686 1725 1677 1722 397 +18.79(+1.10%)
Feb 07, 2022 1705 1751 1681 1703 302 -6.59(-0.39%)
Feb 04, 2022 1669 1713 1659 1710 338 +45.57(+2.74%)
Feb 03, 2022 1679 1664 1,229 -87.98(-5.02%)
Feb 02, 2022 1750 1780 1720 1752 671 +24.93(+1.44%)
Feb 01, 2022 1726 1734 1695 1727 655 +3.55(+0.21%)
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%)
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.