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

Constellation Software Inc (OP: CNSWF )

2,736.00 -8.42 (-0.31%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 7, 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 (%)
Apr 30, 2024 2650 2653 2579 2579 1,977 -64.20(-2.43%)
Apr 29, 2024 2665 2669 2631 2643 296 -13.01(-0.49%)
Apr 26, 2024 2683 2696 2638 2656 172 -24.74(-0.92%)
Apr 25, 2024 2702 2702 2642 2681 186 -19.05(-0.71%)
Apr 24, 2024 2742 2749 2671 2700 203 -37.72(-1.38%)
Apr 23, 2024 2700 2749 2685 2738 791 +37.90(+1.40%)
Apr 22, 2024 2669 2715 2669 2700 589 +30.82(+1.15%)
Apr 19, 2024 2656 2714 2650 2669 328 -22.24(-0.83%)
Apr 18, 2024 2749 2749 2650 2691 3,393 -14.51(-0.54%)
Apr 17, 2024 2715 2715 2576 2706 399 +69.03(+2.62%)
Apr 16, 2024 2576 2669 2576 2637 445 +21.11(+0.81%)
Apr 15, 2024 2700 2700 2600 2616 321 +11.90(+0.46%)
Apr 12, 2024 2700 2711 2598 2604 663 -106.73(-3.94%)
Apr 11, 2024 2655 2715 2638 2710 211 +53.44(+2.01%)
Apr 10, 2024 2659 2683 2655 2657 976 -42.55(-1.58%)
Apr 09, 2024 2694 2700 2625 2700 711 +4.89(+0.18%)
Apr 08, 2024 2676 2701 2651 2695 286 +19.05(+0.71%)
Apr 05, 2024 2647 2707 2630 2676 412 +55.61(+2.12%)
Apr 04, 2024 2640 2718 2610 2620 384 -21.67(-0.82%)
Apr 03, 2024 2654 2695 2641 2642 264 -16.87(-0.63%)
Apr 02, 2024 2701 2732 2631 2659 322 -42.14(-1.56%)
Apr 01, 2024 2744 2744 2700 2701 418 -33.82(-1.24%)
Mar 28, 2024 2743 2778 2734 2734 318 -9.20(-0.34%)
Mar 27, 2024 2749 2788 2743 2744 1,625 -14.30(-0.52%)
Mar 26, 2024 2754 2807 2754 2758 305 -2.00(-0.07%)
Mar 25, 2024 2829 2829 2750 2760 2,550 -1.54(-0.06%)
Mar 22, 2024 2830 2830 2759 2762 155 -58.62(-2.08%)
Mar 21, 2024 2787 2850 2787 2820 949 +28.16(+1.01%)
Mar 20, 2024 2797 2797 2744 2792 467 +42.86(+1.56%)
Mar 19, 2024 2702 2797 2702 2749 429 +26.34(+0.97%)
Mar 18, 2024 2777 2779 2708 2723 755 -52.91(-1.91%)
Mar 15, 2024 2835 2835 2758 2776 282 +8.59(+0.31%)
Mar 14, 2024 2798 2810 2750 2767 215 -31.10(-1.11%)
Mar 13, 2024 2780 2813 2777 2798 500 -5.49(-0.20%)
Mar 12, 2024 2819 2845 2785 2804 457 -13.89(-0.49%)
Mar 11, 2024 2812 2822 2780 2818 586 +3.48(+0.12%)
Mar 08, 2024 2866 2867 2750 2814 593 -52.15(-1.82%)
Mar 07, 2024 2700 2875 2700 2866 663 +146.27(+5.38%)
Mar 06, 2024 2745 2775 2703 2720 1,057 -4.49(-0.16%)
Mar 05, 2024 2798 2798 2719 2724 1,076 -67.85(-2.43%)
Mar 04, 2024 2842 2842 2792 2792 792 -33.01(-1.17%)
Mar 01, 2024 2777 2843 2777 2825 524 +43.87(+1.58%)
Feb 29, 2024 2783 2798 2775 2781 4,660 +6.82(+0.25%)
Feb 28, 2024 2772 2790 2750 2775 339 -8.27(-0.30%)
Feb 27, 2024 2798 2798 2756 2783 827 +1.63(+0.06%)
Feb 26, 2024 2775 2798 2755 2781 901 +14.73(+0.53%)
Feb 23, 2024 2752 2777 2735 2767 307 +9.54(+0.35%)
Feb 22, 2024 2732 2767 2725 2757 574 +25.02(+0.92%)
Feb 21, 2024 2752 2767 2686 2732 779 -23.65(-0.86%)
Feb 20, 2024 2666 2773 2652 2756 1,636 +5.66(+0.21%)
Feb 16, 2024 2735 2796 2735 2750 267 +8.88(+0.32%)
Feb 15, 2024 2777 2777 2710 2741 205 +5.89(+0.22%)
Feb 14, 2024 2656 2758 2652 2735 259 +82.81(+3.12%)
Feb 13, 2024 2710 2733 2630 2652 947 -69.44(-2.55%)
Feb 12, 2024 2735 2788 2705 2722 602 -49.09(-1.77%)
Feb 09, 2024 2760 2787 2735 2771 516 +35.95(+1.31%)
Feb 08, 2024 2800 2800 2710 2735 1,659 +4.38(+0.16%)
Feb 07, 2024 2820 2820 2699 2731 400 +31.33(+1.16%)
Feb 06, 2024 2692 2750 2675 2699 1,007 -10.57(-0.39%)
Feb 05, 2024 2787 2800 2645 2710 1,195 -95.75(-3.41%)
Feb 02, 2024 2791 2821 2771 2806 657 +13.58(+0.49%)
Feb 01, 2024 2804 2827 2721 2792 516 +13.06(+0.47%)
Jan 31, 2024 2832 2866 2770 2779 632 -51.03(-1.80%)
Jan 30, 2024 2906 2908 2785 2830 432 +33.53(+1.20%)
Jan 29, 2024 2942 2942 2731 2796 651 +45.56(+1.66%)
Jan 26, 2024 2722 2752 2718 2751 543 +48.87(+1.81%)
Jan 25, 2024 2694 2750 2678 2702 1,089 -35.80(-1.31%)
Jan 24, 2024 2700 2749 2700 2738 639 +20.84(+0.77%)
Jan 23, 2024 2693 2723 2669 2717 999 +19.34(+0.72%)
Jan 22, 2024 2830 2830 2680 2698 553 -26.27(-0.96%)
Jan 19, 2024 2687 2724 2667 2724 481 +50.70(+1.90%)
Jan 18, 2024 2616 2684 2616 2673 1,093 +41.00(+1.56%)
Jan 17, 2024 2801 2801 2606 2632 530 -45.27(-1.69%)
Jan 16, 2024 2639 2700 2639 2678 553 +2.50(+0.09%)
Jan 12, 2024 2888 2888 2621 2675 616 +68.16(+2.61%)
Jan 11, 2024 2599 2619 2566 2607 776 -0.67(-0.03%)
Jan 10, 2024 2608 2617 2550 2608 389 +22.51(+0.87%)
Jan 09, 2024 2590 2676 2520 2585 791 +15.50(+0.60%)
Jan 08, 2024 2500 2590 2500 2570 701 +57.82(+2.30%)
Jan 05, 2024 2493 2530 2486 2512 522 +13.68(+0.55%)
Jan 04, 2024 2500 2500 2475 2498 279 +22.12(+0.89%)
Jan 03, 2024 2426 2489 2418 2476 607 +49.49(+2.04%)
Jan 02, 2024 2496 2496 2405 2426 569 -58.26(-2.34%)
Dec 29, 2023 2517 2530 2459 2485 556 +1.65(+0.07%)
Dec 28, 2023 2600 2600 2472 2483 252 -13.69(-0.55%)
Dec 27, 2023 2600 2600 2475 2497 1,240 +21.19(+0.86%)
Dec 26, 2023 2465 2491 2460 2476 245 +27.65(+1.13%)
Dec 22, 2023 2437 2463 2435 2448 795 +12.13(+0.50%)
Dec 21, 2023 2412 2439 2396 2436 1,422 +39.89(+1.66%)
Dec 20, 2023 2367 2430 2365 2396 304 +24.78(+1.05%)
Dec 19, 2023 2501 2501 2371 2371 621 -61.82(-2.54%)
Dec 18, 2023 2490 2490 2423 2433 892 -47.13(-1.90%)
Dec 15, 2023 2475 2507 2475 2480 555 +4.95(+0.20%)
Dec 14, 2023 2500 2500 2432 2475 1,560 +22.46(+0.92%)
Dec 13, 2023 2448 2453 2400 2453 346 +33.95(+1.40%)
Dec 12, 2023 2450 2461 2400 2419 769 -31.36(-1.28%)
Dec 11, 2023 2450 2500 2420 2450 387 +13.15(+0.54%)
Dec 08, 2023 2415 2449 2402 2437 521 +22.73(+0.94%)
Dec 07, 2023 2395 2463 2385 2414 382 +23.88(+1.00%)
Dec 06, 2023 2437 2480 2390 2390 451 -17.81(-0.74%)
Dec 05, 2023 2370 2442 2368 2408 1,109 +16.02(+0.67%)
Dec 04, 2023 2478 2500 2360 2392 1,094 +18.96(+0.80%)
Dec 01, 2023 2395 2395 2329 2373 379 +23.07(+0.98%)
Nov 30, 2023 2369 2385 2350 2350 146 -19.14(-0.81%)
Nov 29, 2023 2326 2384 2326 2369 644 +9.60(+0.41%)
Nov 28, 2023 2369 2381 2338 2360 247 +0.60(+0.03%)
Nov 27, 2023 2311 2378 2311 2359 398 +22.41(+0.96%)
Nov 24, 2023 2332 2350 2320 2337 190 +14.53(+0.63%)
Nov 22, 2023 2309 2335 2289 2322 181 +6.76(+0.29%)
Nov 21, 2023 2293 2329 2293 2315 306 -3.57(-0.15%)
Nov 20, 2023 2302 2325 2273 2319 298 +17.37(+0.75%)
Nov 17, 2023 2280 2310 2229 2301 780 +5.62(+0.24%)
Nov 16, 2023 2206 2299 2206 2296 1,173 +8.55(+0.37%)
Nov 15, 2023 2300 2300 2239 2287 996 +52.77(+2.36%)
Nov 14, 2023 2266 2266 2219 2234 739 -8.41(-0.37%)
Nov 13, 2023 2196 2250 2184 2243 944 +47.90(+2.18%)
Nov 10, 2023 2199 2199 2115 2195 695 +78.00(+3.68%)
Nov 09, 2023 2120 2173 2117 2117 406 +8.01(+0.38%)
Nov 08, 2023 2093 2127 2088 2109 636 +12.20(+0.58%)
Nov 07, 2023 2098 2114 2072 2097 792 +21.15(+1.02%)
Nov 06, 2023 2098 2101 2063 2076 403 -24.34(-1.16%)
Nov 03, 2023 2078 2114 2062 2100 1,053 +20.05(+0.96%)
Nov 02, 2023 2067 2088 2045 2080 2,136 +40.66(+1.99%)
Nov 01, 2023 2020 2043 2008 2039 111 +30.28(+1.51%)
Oct 31, 2023 2055 2055 1980 2009 162 +20.12(+1.01%)
Oct 30, 2023 1975 1993 1935 1989 235 +63.88(+3.32%)
Oct 27, 2023 1950 1981 1922 1925 371 -39.09(-1.99%)
Oct 26, 2023 2023 2023 1955 1964 321 -48.86(-2.43%)
Oct 25, 2023 2050 2059 2013 2013 202 -37.39(-1.82%)
Oct 24, 2023 2077 2077 2050 2050 931 +0.00(+0.00%)
Oct 23, 2023 2049 2077 2043 2050 315 -25.87(-1.25%)
Oct 20, 2023 2080 2099 2062 2076 381 -1.95(-0.09%)
Oct 19, 2023 2040 2097 2040 2078 846 +16.07(+0.78%)
Oct 18, 2023 2100 2100 2057 2062 248 -26.24(-1.26%)
Oct 17, 2023 2085 2100 2072 2088 541 -4.23(-0.20%)
Oct 16, 2023 2067 2100 2067 2093 212 +25.56(+1.24%)
Oct 13, 2023 2099 2105 2065 2067 160 -11.13(-0.54%)
Oct 12, 2023 2114 2121 2078 2078 714 -33.35(-1.58%)
Oct 11, 2023 2098 2149 2095 2111 116 +14.88(+0.71%)
Oct 10, 2023 2131 2141 2088 2097 411 -41.81(-1.96%)
Oct 09, 2023 2125 2149 2114 2138 243 +24.41(+1.15%)
Oct 06, 2023 2075 2120 2065 2114 416 +35.07(+1.69%)
Oct 05, 2023 2147 2147 2050 2079 208 +14.58(+0.71%)
Oct 04, 2023 2000 2070 2000 2064 196 +19.89(+0.97%)
Oct 03, 2023 2037 2063 2010 2044 239 +6.49(+0.32%)
Oct 02, 2023 2060 2074 2038 2038 501 -25.37(-1.23%)
Sep 29, 2023 2052 2097 2052 2063 529 -6.36(-0.31%)
Sep 28, 2023 2061 2072 2038 2070 620 +38.76(+1.91%)
Sep 27, 2023 2017 2041 2010 2031 342 +21.96(+1.09%)
Sep 26, 2023 2014 2014 1975 2009 475 -7.81(-0.39%)
Sep 25, 2023 2009 2024 2015 2017 594 +9.89(+0.49%)
Sep 22, 2023 2000 2037 2000 2007 455 -5.19(-0.26%)
Sep 21, 2023 2041 2066 2009 2012 507 -62.91(-3.03%)
Sep 20, 2023 2044 2114 2044 2075 343 -10.00(-0.48%)
Sep 19, 2023 2140 2140 2059 2085 283 -24.00(-1.14%)
Sep 18, 2023 2140 2140 2109 2109 89 -11.00(-0.52%)
Sep 15, 2023 2046 2149 2046 2120 342 -8.32(-0.39%)
Sep 14, 2023 2058 2137 2046 2128 519 +82.65(+4.04%)
Sep 13, 2023 2052 2064 2041 2046 505 -14.33(-0.70%)
Sep 12, 2023 2066 2071 2049 2060 329 -2.34(-0.11%)
Sep 11, 2023 2050 2070 2032 2062 372 +31.34(+1.54%)
Sep 08, 2023 2110 2110 2030 2031 537 -7.39(-0.36%)
Sep 07, 2023 2000 2068 2000 2038 264 -9.11(-0.44%)
Sep 06, 2023 2048 2080 2035 2048 336 -29.93(-1.44%)
Sep 05, 2023 2081 2120 2058 2077 246 -15.57(-0.74%)
Sep 01, 2023 2070 2103 2030 2093 434 +30.92(+1.50%)
Aug 31, 2023 2070 2077 2031 2062 1,836 -1.87(-0.09%)
Aug 30, 2023 2037 2080 2018 2064 454 +36.45(+1.80%)
Aug 29, 2023 2000 2037 2000 2028 325 +22.25(+1.11%)
Aug 28, 2023 2000 2020 1982 2005 163 +5.25(+0.26%)
Aug 25, 2023 1990 2013 1968 2000 606 +1.71(+0.09%)
Aug 24, 2023 2065 2065 1993 1998 453 -44.71(-2.19%)
Aug 23, 2023 1995 2043 1990 2043 693 +45.68(+2.29%)
Aug 22, 2023 1993 2008 1967 1997 434 +2.37(+0.12%)
Aug 21, 2023 1955 1996 1936 1995 367 +41.21(+2.11%)
Aug 18, 2023 1954 2023 1917 1954 513 -2.30(-0.12%)
Aug 17, 2023 2103 2103 1950 1956 410 -43.96(-2.20%)
Aug 16, 2023 2000 2008 1955 2000 224 +21.00(+1.06%)
Aug 15, 2023 2045 2045 1962 1979 687 -39.14(-1.94%)
Aug 14, 2023 2060 2060 1995 2018 411 -26.28(-1.29%)
Aug 11, 2023 2104 2104 2012 2044 164 -21.58(-1.04%)
Aug 10, 2023 2060 2082 2028 2066 455 +38.20(+1.88%)
Aug 09, 2023 2085 2085 2007 2028 750 +7.80(+0.39%)
Aug 08, 2023 1995 2030 1978 2020 475 +3.83(+0.19%)
Aug 07, 2023 1983 2016 1983 2016 530 +10.90(+0.54%)
Aug 04, 2023 2018 2038 1983 2005 621 +5.27(+0.26%)
Aug 03, 2023 2003 2011 1966 2000 164 +0.96(+0.05%)
Aug 02, 2023 2082 2121 1968 1999 1,097 -85.75(-4.11%)
Aug 01, 2023 2091 2094 2060 2085 490 -29.08(-1.38%)
Jul 31, 2023 2143 2143 2100 2114 354 +3.87(+0.18%)
Jul 28, 2023 2087 2124 2074 2110 449 +20.00(+0.96%)
Jul 27, 2023 2150 2150 2080 2090 557 -11.47(-0.55%)
Jul 26, 2023 2135 2135 2077 2101 391 -34.27(-1.60%)
Jul 25, 2023 2125 2149 2113 2136 964 +2.18(+0.10%)
Jul 24, 2023 2130 2140 2109 2134 345 +13.33(+0.63%)
Jul 21, 2023 2050 2144 2050 2120 336 -4.77(-0.22%)
Jul 20, 2023 2199 2199 2104 2125 360 -16.01(-0.75%)
Jul 19, 2023 2199 2199 2098 2141 296 +18.30(+0.86%)
Jul 18, 2023 2084 2140 2067 2123 978 +38.48(+1.85%)
Jul 17, 2023 2052 2092 2047 2084 647 +45.90(+2.25%)
Jul 14, 2023 2050 2054 2024 2038 204 -6.80(-0.33%)
Jul 13, 2023 2030 2057 2003 2045 1,427 +70.41(+3.57%)
Jul 12, 2023 1998 2023 1975 1975 1,815 -5.28(-0.27%)
Jul 11, 2023 1963 1990 1950 1980 610 +14.34(+0.73%)
Jul 10, 2023 1999 2004 1960 1966 594 -34.34(-1.72%)
Jul 07, 2023 2000 2025 1967 2000 198 +16.00(+0.81%)
Jul 06, 2023 2000 2027 1963 1984 1,128 -43.66(-2.15%)
Jul 05, 2023 2093 2093 2000 2028 1,000 -57.84(-2.77%)
Jul 03, 2023 2091 2100 2075 2086 121 +2.86(+0.14%)
Jun 30, 2023 2071 2096 2032 2083 2,627 +48.02(+2.36%)
Jun 29, 2023 2053 2060 2026 2035 298 -19.37(-0.94%)
Jun 28, 2023 2037 2066 2025 2054 253 +15.99(+0.78%)
Jun 27, 2023 2002 2049 1991 2038 769 +27.00(+1.34%)
Jun 26, 2023 1988 2032 1975 2011 702 +4.13(+0.21%)
Jun 23, 2023 2007 2035 1979 2007 231 -0.13(-0.01%)
Jun 22, 2023 2026 2050 1985 2007 403 -28.75(-1.41%)
Jun 21, 2023 2000 2054 2000 2036 538 -9.07(-0.44%)
Jun 20, 2023 2105 2105 2020 2045 424 -17.98(-0.87%)
Jun 16, 2023 2088 2088 2040 2063 214 -21.38(-1.03%)
Jun 15, 2023 2050 2091 2043 2084 287 +17.99(+0.87%)
Jun 14, 2023 2086 2086 2050 2066 256 +1.65(+0.08%)
Jun 13, 2023 2055 2086 2050 2065 548 +5.94(+0.29%)
Jun 12, 2023 2020 2100 2020 2059 789 +33.60(+1.66%)
Jun 09, 2023 2052 2052 2000 2025 587 -3.64(-0.18%)
Jun 08, 2023 2137 2137 1980 2029 665 -0.28(-0.01%)
Jun 07, 2023 2081 2103 2000 2029 571 -50.29(-2.42%)
Jun 06, 2023 2050 2095 2040 2079 427 +34.21(+1.67%)
Jun 05, 2023 2138 2138 2045 2045 350 -17.04(-0.83%)
Jun 02, 2023 2098 2098 2024 2062 959 +30.96(+1.52%)
Jun 01, 2023 2000 2061 1989 2031 230 +2.08(+0.10%)
May 31, 2023 1963 2029 1959 2029 552 +57.00(+2.89%)
May 30, 2023 1973 1985 1963 1972 305 -4.98(-0.25%)
May 26, 2023 1932 1998 1932 1977 651 +37.08(+1.91%)
May 25, 2023 1965 1965 1897 1940 526 +29.90(+1.57%)
May 24, 2023 1965 1965 1899 1910 350 -20.00(-1.04%)
May 23, 2023 2122 2122 1925 1930 583 -81.47(-4.05%)
May 22, 2023 1998 2040 1998 2011 291 -13.53(-0.67%)
May 19, 2023 1955 2025 1955 2025 1,586 +65.63(+3.35%)
May 18, 2023 1939 1959 1935 1959 186 +14.97(+0.77%)
May 17, 2023 1934 1963 1907 1944 443 +3.40(+0.18%)
May 16, 2023 1953 1961 1897 1941 266 -10.48(-0.54%)
May 15, 2023 1894 1951 1887 1951 616 +81.82(+4.38%)
May 12, 2023 1951 1951 1843 1870 725 -56.44(-2.93%)
May 11, 2023 1968 1968 1900 1926 580 -41.60(-2.11%)
May 10, 2023 1980 1980 1949 1968 243 +2.59(+0.13%)
May 09, 2023 1950 1980 1925 1965 162 -9.02(-0.46%)
May 08, 2023 1972 1978 1924 1974 631 +28.71(+1.48%)
May 05, 2023 1925 1977 1925 1945 793 +12.82(+0.66%)
May 04, 2023 2124 2138 1931 1933 502 -69.60(-3.48%)
May 03, 2023 2006 2052 2000 2002 454 -9.80(-0.49%)
May 02, 2023 1984 2019 1977 2012 457 +22.00(+1.11%)
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.