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, 2015 409.67 409.75 408.00 408.00 80 -6.25(-1.51%)
May 28, 2015 410.21 414.50 410.00 414.25 31 +5.00(+1.22%)
May 27, 2015 409.25 409.25 409.25 409.25 2,624 -4.25(-1.03%)
May 26, 2015 410.02 413.50 409.29 413.50 185 +4.08(+1.00%)
May 22, 2015 409.42 409.42 409.42 0 -5.70(-1.37%)
May 21, 2015 422.89 422.97 415.12 415.12 67 -4.96(-1.18%)
May 20, 2015 410.41 420.13 410.41 420.09 51 +11.34(+2.77%)
May 19, 2015 408.08 409.54 408.08 408.75 903 -1.32(-0.32%)
May 18, 2015 410.03 410.07 410.03 410.07 13 -0.73(-0.18%)
May 15, 2015 410.80 410.80 410.80 410.80 40 -2.47(-0.60%)
May 14, 2015 412.50 415.49 411.75 413.27 152 +7.68(+1.89%)
May 13, 2015 407.05 409.21 405.27 405.59 125 -2.41(-0.59%)
May 12, 2015 406.40 408.00 406.30 408.00 58 +0.96(+0.24%)
May 11, 2015 409.21 409.21 407.04 407.04 2 +4.72(+1.17%)
May 08, 2015 402.00 405.53 401.44 402.32 144 -0.68(-0.17%)
May 07, 2015 396.50 404.91 395.00 403.00 1,223 +4.25(+1.07%)
May 06, 2015 402.18 402.22 397.00 398.75 192 +0.92(+0.23%)
May 05, 2015 401.20 401.20 397.25 397.83 150 +2.80(+0.71%)
May 04, 2015 395.11 395.14 395.03 395.03 1,014 +8.16(+2.11%)
May 01, 2015 390.00 392.98 386.50 386.87 1,918 -6.18(-1.57%)
Apr 30, 2015 407.50 407.50 393.05 393.05 247 -11.45(-2.83%)
Apr 29, 2015 405.65 405.65 404.50 404.50 650 -2.75(-0.67%)
Apr 28, 2015 401.78 407.25 401.78 407.25 43 +4.88(+1.21%)
Apr 27, 2015 404.97 405.01 400.54 402.37 166 +0.12(+0.03%)
Apr 24, 2015 408.71 409.25 402.25 402.25 1,729 -2.75(-0.68%)
Apr 23, 2015 403.46 406.55 403.46 405.00 335 +1.06(+0.26%)
Apr 22, 2015 406.71 406.75 403.94 403.94 7 +1.44(+0.36%)
Apr 21, 2015 399.96 402.50 399.75 402.50 357 +1.61(+0.40%)
Apr 20, 2015 404.00 404.00 399.37 400.89 266 -0.11(-0.03%)
Apr 17, 2015 406.21 406.25 401.00 401.00 143 -5.74(-1.41%)
Apr 16, 2015 406.71 406.75 406.71 406.74 44 +1.74(+0.43%)
Apr 15, 2015 405.00 405.00 405.00 405.00 20 +18.25(+4.72%)
Apr 14, 2015 388.31 392.50 385.23 386.75 189 +0.13(+0.03%)
Apr 13, 2015 391.71 391.71 386.25 386.62 1,053 -5.13(-1.31%)
Apr 10, 2015 392.46 393.00 391.04 391.75 667 -0.75(-0.19%)
Apr 09, 2015 395.16 395.16 392.25 392.50 62 -2.50(-0.63%)
Apr 08, 2015 389.74 395.00 388.52 395.00 466 +12.25(+3.20%)
Apr 07, 2015 375.21 382.75 375.21 382.75 1,206 +16.45(+4.49%)
Apr 06, 2015 360.26 366.75 356.53 366.30 3,093 +13.18(+3.73%)
Apr 02, 2015 353.11 353.11 353.11 0 +7.30(+2.11%)
Apr 01, 2015 345.92 345.92 337.63 345.81 592 -4.69(-1.34%)
Mar 31, 2015 351.70 352.02 350.50 350.50 35 -1.52(-0.43%)
Mar 30, 2015 350.00 353.50 350.00 352.02 668 -2.07(-0.58%)
Mar 27, 2015 354.30 354.30 353.96 354.09 173 +11.09(+3.23%)
Mar 26, 2015 342.54 343.00 342.54 343.00 1,996 -1.75(-0.51%)
Mar 25, 2015 348.17 348.25 344.75 344.75 33 -4.50(-1.29%)
Mar 24, 2015 350.42 350.46 348.00 349.25 391 +0.75(+0.22%)
Mar 23, 2015 351.92 351.92 348.38 348.50 78 -4.25(-1.20%)
Mar 20, 2015 349.28 352.79 349.28 352.75 90 +4.55(+1.31%)
Mar 19, 2015 348.20 348.20 348.20 348.20 118 -0.68(-0.19%)
Mar 18, 2015 343.25 348.88 343.25 348.88 129 +8.13(+2.39%)
Mar 17, 2015 341.49 341.50 340.44 340.75 77 -2.25(-0.66%)
Mar 16, 2015 343.00 343.00 343.00 343.00 155 +0.11(+0.03%)
Mar 13, 2015 346.06 346.10 342.89 342.89 123 -3.05(-0.88%)
Mar 12, 2015 346.50 346.50 344.71 345.94 373 +0.85(+0.25%)
Mar 11, 2015 350.12 350.12 345.09 345.09 500 +4.84(+1.42%)
Mar 10, 2015 340.75 343.46 339.66 340.25 311 -4.75(-1.38%)
Mar 09, 2015 344.96 345.00 344.63 345.00 147 -0.40(-0.12%)
Mar 06, 2015 344.96 348.04 344.96 345.40 186 -3.31(-0.95%)
Mar 05, 2015 345.13 349.98 344.79 348.71 335 +2.96(+0.86%)
Mar 04, 2015 345.75 338.50 345.75 142 +7.25(+2.14%)
Mar 03, 2015 344.00 338.50 338.50 13 -5.50(-1.60%)
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.