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

Constellation Software Inc (OP: CNSWF )

2,804.00 +24.00 (+0.86%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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 (%)
Jan 31, 2018 619.00 651.32 619.00 640.43 284 -4.01(-0.62%)
Jan 30, 2018 674.99 674.99 644.44 644.44 144 -10.56(-1.61%)
Jan 29, 2018 647.02 655.46 645.61 655.00 979 +5.00(+0.77%)
Jan 26, 2018 651.34 651.34 642.40 650.00 438 +11.92(+1.87%)
Jan 25, 2018 637.00 639.22 633.50 638.08 311 +3.67(+0.58%)
Jan 24, 2018 642.00 645.00 634.40 634.40 522 -7.61(-1.18%)
Jan 23, 2018 630.00 642.01 630.00 642.01 446 +13.52(+2.15%)
Jan 22, 2018 634.24 635.50 624.55 628.49 471 -6.96(-1.10%)
Jan 19, 2018 641.10 641.10 635.46 635.46 10 -4.54(-0.71%)
Jan 18, 2018 632.84 640.00 632.84 640.00 206 +6.12(+0.97%)
Jan 17, 2018 631.94 635.85 631.53 633.88 2,414 +0.76(+0.12%)
Jan 16, 2018 600.00 640.50 591.00 633.12 405 +50.39(+8.65%)
Jan 12, 2018 582.73 582.73 582.73 0 +2.73(+0.47%)
Jan 11, 2018 581.48 582.54 580.00 580.00 608 +2.13(+0.37%)
Jan 10, 2018 593.20 593.20 577.87 577.87 699 -8.93(-1.52%)
Jan 09, 2018 586.85 588.74 586.80 586.80 426 -2.10(-0.36%)
Jan 08, 2018 590.00 591.69 588.00 588.90 209 -0.90(-0.15%)
Jan 05, 2018 592.37 598.26 588.00 589.79 920 -3.64(-0.61%)
Jan 04, 2018 601.67 601.67 593.43 593.43 2,448 -8.26(-1.37%)
Jan 03, 2018 603.00 603.35 600.57 601.69 157 -1.08(-0.18%)
Jan 02, 2018 610.89 610.89 598.00 602.77 466 -2.23(-0.37%)
Dec 29, 2017 605.00 605.00 605.00 0 +0.34(+0.06%)
Dec 28, 2017 601.39 605.42 601.39 604.66 256 +4.66(+0.78%)
Dec 27, 2017 600.00 603.29 600.00 600.00 214 -20.00(-3.23%)
Dec 26, 2017 595.25 620.00 595.25 620.00 22 +17.11(+2.84%)
Dec 22, 2017 595.54 602.98 595.54 602.89 1,120 +0.38(+0.06%)
Dec 21, 2017 601.31 605.04 599.42 602.51 108 +0.71(+0.12%)
Dec 20, 2017 595.28 601.80 593.79 601.80 115 +6.80(+1.14%)
Dec 19, 2017 599.14 599.18 594.75 595.00 235 -1.65(-0.28%)
Dec 18, 2017 598.84 599.09 596.65 596.65 36 -3.21(-0.53%)
Dec 15, 2017 603.20 603.20 599.86 599.86 816 -3.43(-0.57%)
Dec 14, 2017 604.67 606.38 602.01 603.29 167 -0.37(-0.06%)
Dec 12, 2017 603.66 603.66 603.66 0 -6.89(-1.13%)
Dec 11, 2017 609.21 611.61 609.21 610.55 80 +0.64(+0.10%)
Dec 08, 2017 609.96 610.00 608.00 609.91 202 +8.20(+1.36%)
Dec 07, 2017 603.07 606.61 600.95 601.71 401 +1.71(+0.29%)
Dec 06, 2017 602.21 602.60 600.00 600.00 268 -1.24(-0.21%)
Dec 05, 2017 598.00 608.67 598.00 601.24 681 +13.33(+2.27%)
Dec 04, 2017 600.00 600.00 584.67 587.91 520 -8.89(-1.49%)
Dec 01, 2017 600.00 604.05 596.51 596.80 427 +13.28(+2.28%)
Nov 30, 2017 584.86 586.29 583.52 583.52 727 -5.37(-0.91%)
Nov 29, 2017 607.41 607.41 583.25 588.89 875 -20.86(-3.42%)
Nov 28, 2017 610.30 616.26 609.75 609.75 115 +3.86(+0.64%)
Nov 27, 2017 608.26 610.57 600.95 605.89 221 +0.60(+0.10%)
Nov 24, 2017 598.00 605.33 598.00 605.29 43 +9.53(+1.60%)
Nov 22, 2017 589.99 595.80 584.02 595.76 469 +3.29(+0.56%)
Nov 21, 2017 586.50 592.72 586.50 592.47 62 +9.79(+1.68%)
Nov 20, 2017 582.68 582.68 582.68 582.68 1 +1.51(+0.26%)
Nov 17, 2017 578.15 581.17 574.72 581.17 362 -0.11(-0.02%)
Nov 16, 2017 587.99 587.99 579.91 581.29 182 +2.37(+0.41%)
Nov 15, 2017 578.57 583.82 578.53 578.92 61 +4.83(+0.84%)
Nov 14, 2017 579.00 579.00 574.08 574.08 173 -5.80(-1.00%)
Nov 13, 2017 579.88 579.88 579.88 579.88 10 +14.93(+2.64%)
Nov 10, 2017 564.95 564.95 564.95 564.95 2 -5.62(-0.98%)
Nov 09, 2017 570.10 570.95 570.10 570.57 40 -2.41(-0.42%)
Nov 07, 2017 572.98 572.98 572.98 0 -0.14(-0.02%)
Nov 06, 2017 573.55 573.55 573.12 573.12 13 -2.97(-0.52%)
Nov 03, 2017 582.00 582.00 576.09 576.09 164 +0.82(+0.14%)
Nov 02, 2017 568.42 575.27 568.42 575.27 171 +12.12(+2.15%)
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.