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

Constellation Software Inc (OP: CNSWF )

2,695.48 +22.64 (+0.85%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 15, 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 (%)
Oct 31, 2016 451.68 469.63 451.68 469.01 1,386 +17.33(+3.84%)
Oct 28, 2016 448.15 451.68 446.97 451.68 1,645 +5.03(+1.13%)
Oct 27, 2016 448.37 448.71 445.15 446.65 53 +5.21(+1.18%)
Oct 26, 2016 436.32 443.28 436.32 441.44 1,084 +1.74(+0.39%)
Oct 25, 2016 446.05 446.64 435.25 439.70 489 +0.09(+0.02%)
Oct 24, 2016 434.11 439.75 434.11 439.61 125 -2.44(-0.55%)
Oct 21, 2016 441.85 442.71 441.72 442.05 102 -3.96(-0.89%)
Oct 20, 2016 445.07 446.08 444.99 446.01 500 -3.97(-0.88%)
Oct 19, 2016 450.13 450.13 448.62 449.98 377 +3.31(+0.74%)
Oct 18, 2016 448.68 451.07 446.66 446.66 253 +0.23(+0.05%)
Oct 17, 2016 447.89 447.89 445.66 446.43 275 +5.15(+1.17%)
Oct 14, 2016 448.56 448.56 441.28 441.28 654 -2.29(-0.52%)
Oct 13, 2016 442.56 443.57 441.79 443.57 405 -0.99(-0.22%)
Oct 12, 2016 445.30 445.40 444.56 444.56 2,078 -1.19(-0.27%)
Oct 11, 2016 447.02 447.02 445.71 445.75 1,118 -0.02(-0.00%)
Oct 07, 2016 445.77 445.77 445.77 0 -5.93(-1.31%)
Oct 06, 2016 454.76 454.80 451.70 451.70 80 -9.54(-2.07%)
Oct 05, 2016 459.82 462.82 459.36 461.24 1,117 -3.41(-0.73%)
Oct 04, 2016 464.68 464.72 464.61 464.65 8 +3.45(+0.75%)
Oct 03, 2016 449.22 461.20 449.22 461.20 113 +9.23(+2.04%)
Sep 30, 2016 453.29 453.43 451.81 451.97 103 +3.93(+0.88%)
Sep 29, 2016 454.08 454.08 448.04 448.04 94 -5.13(-1.13%)
Sep 28, 2016 449.98 453.17 448.56 453.17 471 +4.10(+0.91%)
Sep 27, 2016 442.76 449.07 442.72 449.07 6 +2.57(+0.58%)
Sep 26, 2016 447.55 447.59 446.50 446.50 42 -1.65(-0.37%)
Sep 23, 2016 452.35 452.39 446.84 448.15 35 -4.60(-1.02%)
Sep 22, 2016 451.12 452.75 450.32 452.75 52 +6.54(+1.47%)
Sep 21, 2016 443.44 446.21 443.44 446.21 115 +4.18(+0.95%)
Sep 20, 2016 436.15 442.03 436.15 442.03 22 +9.19(+2.12%)
Sep 19, 2016 433.26 433.26 430.11 432.84 1,388 +5.45(+1.28%)
Sep 16, 2016 418.50 427.44 418.50 427.39 447 -1.04(-0.24%)
Sep 15, 2016 423.13 429.65 423.13 428.43 492 +6.21(+1.47%)
Sep 14, 2016 416.10 422.60 416.10 422.22 68 +6.22(+1.50%)
Sep 13, 2016 417.06 420.03 414.04 416.00 501 -8.98(-2.11%)
Sep 12, 2016 422.20 426.70 422.06 424.98 25 +1.97(+0.46%)
Sep 09, 2016 428.96 429.00 421.02 423.01 1,080 -11.67(-2.68%)
Sep 08, 2016 429.94 436.31 429.94 434.68 359 +1.56(+0.36%)
Sep 07, 2016 439.56 439.56 433.12 433.12 113 -9.51(-2.15%)
Sep 06, 2016 448.14 448.14 442.53 442.63 214 -3.92(-0.88%)
Sep 02, 2016 446.55 446.55 446.55 0 +6.28(+1.43%)
Sep 01, 2016 435.61 440.27 435.61 440.27 526 +6.31(+1.45%)
Aug 31, 2016 430.06 434.00 430.06 433.96 428 +4.05(+0.94%)
Aug 29, 2016 429.91 429.91 429.91 0 +0.39(+0.09%)
Aug 26, 2016 432.95 435.00 429.27 429.52 136 +0.09(+0.02%)
Aug 25, 2016 425.60 430.92 425.56 429.43 644 -0.96(-0.22%)
Aug 24, 2016 426.94 432.37 426.94 430.39 155 +3.12(+0.73%)
Aug 23, 2016 422.68 430.87 422.68 427.27 973 +7.93(+1.89%)
Aug 22, 2016 413.27 419.34 413.27 419.34 66 +0.97(+0.23%)
Aug 19, 2016 414.06 418.37 412.68 418.37 272 -1.87(-0.44%)
Aug 18, 2016 418.18 420.28 418.18 420.24 283 +2.17(+0.52%)
Aug 17, 2016 417.18 418.07 412.29 418.07 1,693 -1.99(-0.47%)
Aug 16, 2016 418.00 421.17 418.00 420.06 109 -1.60(-0.38%)
Aug 15, 2016 414.34 421.66 414.31 421.66 611 +4.45(+1.07%)
Aug 12, 2016 418.05 423.95 415.43 417.21 730 -1.59(-0.38%)
Aug 11, 2016 420.61 422.91 418.80 418.80 250 +0.98(+0.23%)
Aug 10, 2016 420.47 420.47 416.00 417.82 211 -1.02(-0.24%)
Aug 09, 2016 417.76 418.84 416.93 418.84 192 +0.49(+0.12%)
Aug 08, 2016 412.41 418.39 412.41 418.35 307 +5.51(+1.33%)
Aug 05, 2016 398.57 412.99 398.52 412.84 235 +10.91(+2.71%)
Aug 04, 2016 397.24 401.99 397.20 401.93 106 +1.93(+0.48%)
Aug 03, 2016 399.63 401.26 398.99 400.00 404 -2.73(-0.68%)
Aug 02, 2016 407.51 407.83 399.48 402.73 184 -2.84(-0.70%)
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.