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

Constellation Software Inc (OP: CNSWF )

2,657.47 +57.47 (+2.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 29, 2014 226.50 226.50 226.50 226.50 188 +1.98(+0.88%)
May 28, 2014 224.53 224.53 224.52 224.52 9 -3.78(-1.66%)
May 27, 2014 222.93 228.30 222.93 228.30 1,210 +7.05(+3.19%)
May 22, 2014 221.25 221.25 221.25 0 +1.93(+0.88%)
May 21, 2014 219.50 219.50 219.32 219.32 978 +5.72(+2.68%)
May 20, 2014 216.31 216.54 213.60 213.60 70 -7.67(-3.47%)
May 15, 2014 221.27 221.27 221.27 0 -5.09(-2.25%)
May 14, 2014 226.22 226.36 226.22 226.36 16 +2.36(+1.05%)
May 13, 2014 223.54 224.00 223.54 224.00 1,805 -0.25(-0.11%)
May 12, 2014 223.56 224.25 222.01 224.25 447 -1.00(-0.44%)
May 08, 2014 225.25 225.25 225.25 0 +8.25(+3.80%)
May 07, 2014 217.83 217.83 217.00 217.00 84 -4.35(-1.97%)
May 06, 2014 221.51 221.51 221.35 221.35 17 -13.24(-5.65%)
May 05, 2014 237.79 237.79 234.59 234.59 65 -2.36(-0.99%)
May 02, 2014 234.85 237.50 234.85 236.95 3,441 +5.00(+2.15%)
May 01, 2014 216.49 231.96 216.25 231.96 2,712 +10.71(+4.84%)
Apr 30, 2014 224.00 224.00 217.95 221.25 2,158 -5.75(-2.53%)
Apr 29, 2014 227.02 227.02 227.00 227.00 30 -4.25(-1.84%)
Apr 28, 2014 238.52 238.52 228.90 231.25 710 -6.20(-2.61%)
Apr 25, 2014 238.51 238.51 237.45 237.45 401 -3.65(-1.51%)
Apr 24, 2014 241.00 242.24 241.00 241.10 5,641 -0.25(-0.10%)
Apr 23, 2014 239.75 241.35 239.75 241.35 334 +1.10(+0.46%)
Apr 22, 2014 245.92 245.92 240.04 240.25 166 +0.50(+0.21%)
Apr 16, 2014 239.75 239.75 239.75 0 +0.35(+0.15%)
Apr 15, 2014 240.00 240.00 239.40 239.40 150 -3.10(-1.28%)
Apr 11, 2014 242.50 242.50 242.50 242.50 0 -4.75(-1.92%)
Apr 10, 2014 251.18 251.33 246.99 247.25 27 -5.97(-2.36%)
Apr 09, 2014 251.55 253.22 251.55 253.22 52 +11.22(+4.64%)
Apr 08, 2014 242.11 242.11 242.00 242.00 20 -7.25(-2.91%)
Apr 07, 2014 253.00 253.00 246.68 249.25 182 -4.75(-1.87%)
Apr 03, 2014 254.00 254.00 254.00 0 +4.77(+1.91%)
Apr 02, 2014 248.30 249.23 248.30 249.23 100 +4.34(+1.77%)
Apr 01, 2014 245.80 246.00 244.42 244.89 203 +0.64(+0.26%)
Mar 31, 2014 241.55 244.25 241.55 244.25 1,688 +6.00(+2.52%)
Mar 28, 2014 238.94 239.89 238.25 238.25 0 +2.00(+0.85%)
Mar 26, 2014 236.25 236.25 236.25 0 +0.25(+0.11%)
Mar 25, 2014 236.97 236.97 235.86 236.00 891 +4.25(+1.83%)
Mar 24, 2014 230.58 231.75 230.58 231.75 50 -1.01(-0.43%)
Mar 21, 2014 236.00 236.00 232.76 232.76 0 -1.55(-0.66%)
Mar 20, 2014 234.58 234.58 234.31 234.31 23 -0.19(-0.08%)
Mar 19, 2014 234.53 235.88 234.41 234.50 1,551 -1.50(-0.64%)
Mar 17, 2014 236.00 236.00 236.00 236.00 0 +1.68(+0.72%)
Mar 13, 2014 234.32 234.32 234.32 0 +1.35(+0.58%)
Mar 12, 2014 233.50 233.50 232.97 232.97 65 -2.03(-0.87%)
Mar 10, 2014 235.00 235.00 235.00 0 -5.03(-2.10%)
Mar 07, 2014 225.57 242.00 225.50 240.03 0 +26.04(+12.17%)
Mar 06, 2014 211.72 214.00 211.72 214.00 30 -5.34(-2.44%)
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.