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 (%)
Jul 29, 2022 1585 1701 1585 1701 168 +49.33(+2.99%)
Jul 28, 2022 1628 1652 1617 1652 284 +14.88(+0.91%)
Jul 27, 2022 1605 1642 1600 1637 148 +42.29(+2.65%)
Jul 26, 2022 1585 1608 1578 1594 114 -13.01(-0.81%)
Jul 25, 2022 1602 1608 1580 1608 610 +21.03(+1.33%)
Jul 22, 2022 1583 1596 1583 1586 362 +2.65(+0.17%)
Jul 21, 2022 1580 1584 1547 1584 295 +8.83(+0.56%)
Jul 20, 2022 1528 1577 1528 1575 213 +54.48(+3.58%)
Jul 19, 2022 1475 1522 1475 1521 331 +49.97(+3.40%)
Jul 18, 2022 1492 1492 1461 1471 896 -0.85(-0.06%)
Jul 15, 2022 1470 1482 1463 1471 260 +2.90(+0.20%)
Jul 14, 2022 1461 1480 1447 1468 430 -11.41(-0.77%)
Jul 13, 2022 1463 1493 1456 1480 589 +6.05(+0.41%)
Jul 12, 2022 1507 1507 1468 1474 563 -26.14(-1.74%)
Jul 11, 2022 1543 1543 1500 1500 889 -32.41(-2.11%)
Jul 08, 2022 1503 1533 1499 1532 126 +12.41(+0.82%)
Jul 07, 2022 1510 1520 1495 1520 129 +41.58(+2.81%)
Jul 06, 2022 1484 1500 1472 1478 277 -8.58(-0.58%)
Jul 05, 2022 1502 1516 1475 1487 245 -25.30(-1.67%)
Jul 01, 2022 1450 1512 1450 1512 192 +27.69(+1.87%)
Jun 30, 2022 1420 1500 1420 1485 507 -6.16(-0.41%)
Jun 29, 2022 1500 1563 1479 1491 105 -14.92(-0.99%)
Jun 28, 2022 1444 1525 1444 1506 336 -11.17(-0.74%)
Jun 27, 2022 1522 1522 1486 1517 106 +6.86(+0.45%)
Jun 24, 2022 1478 1510 1469 1510 272 +68.78(+4.77%)
Jun 23, 2022 1413 1456 1413 1441 154 +22.41(+1.58%)
Jun 22, 2022 1412 1447 1412 1419 624 -16.87(-1.18%)
Jun 21, 2022 1440 1462 1435 1436 274 +25.68(+1.82%)
Jun 17, 2022 1361 1458 1361 1410 1,026 +10.01(+0.72%)
Jun 16, 2022 1425 1425 1393 1400 2,394 -45.01(-3.11%)
Jun 15, 2022 1428 1460 1420 1445 942 +11.00(+0.77%)
Jun 14, 2022 1463 1463 1422 1434 836 -22.29(-1.53%)
Jun 13, 2022 1441 1506 1424 1456 509 -15.25(-1.04%)
Jun 10, 2022 1494 1525 1449 1472 543 -51.22(-3.36%)
Jun 09, 2022 1501 1527 1489 1523 835 +17.55(+1.17%)
Jun 08, 2022 1525 1535 1498 1505 678 -25.73(-1.68%)
Jun 07, 2022 1500 1550 1500 1531 489 -10.35(-0.67%)
Jun 06, 2022 1546 1562 1534 1541 274 +26.89(+1.78%)
Jun 03, 2022 1528 1550 1511 1514 270 -39.08(-2.52%)
Jun 02, 2022 1530 1565 1530 1553 190 +13.48(+0.88%)
Jun 01, 2022 1600 1600 1540 1540 477 -35.00(-2.22%)
May 31, 2022 1656 1656 1565 1575 635 +25.00(+1.61%)
May 27, 2022 1540 1561 1535 1550 100 +15.00(+0.98%)
May 26, 2022 1529 1553 1519 1535 355 +6.33(+0.41%)
May 25, 2022 1497 1535 1497 1529 609 +13.47(+0.89%)
May 24, 2022 1537 1540 1495 1515 1,109 -72.97(-4.59%)
May 23, 2022 1625 1650 1540 1588 201 +40.76(+2.63%)
May 20, 2022 1560 1560 1527 1547 249 +14.84(+0.97%)
May 19, 2022 1517 1568 1517 1533 704 +26.82(+1.78%)
May 18, 2022 1505 1521 1485 1506 388 -19.95(-1.31%)
May 17, 2022 1529 1529 1500 1526 138 +3.30(+0.22%)
May 16, 2022 1503 1540 1487 1522 283 +28.28(+1.89%)
May 13, 2022 1486 1506 1454 1494 2,126 +49.68(+3.44%)
May 12, 2022 1406 1495 1406 1444 631 -38.93(-2.62%)
May 11, 2022 1440 1494 1426 1483 2,029 +35.16(+2.43%)
May 10, 2022 1504 1504 1440 1448 1,420 -28.05(-1.90%)
May 09, 2022 1503 1578 1468 1476 599 -60.60(-3.94%)
May 06, 2022 1511 1558 1510 1537 448 -11.10(-0.72%)
May 05, 2022 1584 1584 1514 1548 3,925 -35.18(-2.22%)
May 04, 2022 1601 1605 1537 1583 541 -16.86(-1.05%)
May 03, 2022 1586 1615 1575 1600 189 +24.51(+1.56%)
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.