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

Constellation Software Inc (OP: CNSWF )

2,746.00 -58.00 (-2.07%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 10, 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 (%)
Nov 30, 2018 703.70 705.49 689.38 689.38 7,800 -16.64(-2.36%)
Nov 29, 2018 706.49 709.73 700.00 706.02 3,464 -1.83(-0.26%)
Nov 28, 2018 678.21 707.85 678.21 707.85 383 +28.87(+4.25%)
Nov 27, 2018 686.04 694.28 677.37 678.98 1,213 -8.55(-1.24%)
Nov 26, 2018 690.66 696.09 684.49 687.53 1,812 -1.87(-0.27%)
Nov 23, 2018 691.58 692.04 688.62 689.40 100 +2.56(+0.37%)
Nov 21, 2018 686.84 686.84 686.84 0 +20.39(+3.06%)
Nov 20, 2018 668.87 677.46 659.18 666.45 1,195 -10.48(-1.55%)
Nov 19, 2018 691.09 697.01 672.82 676.93 311 -18.06(-2.60%)
Nov 16, 2018 682.75 695.05 682.75 694.99 300 +12.05(+1.77%)
Nov 15, 2018 682.58 689.68 680.78 682.94 1,602 +2.99(+0.44%)
Nov 14, 2018 681.52 681.52 678.06 679.95 1,321 +8.42(+1.25%)
Nov 13, 2018 677.17 677.20 668.74 671.53 31 -0.32(-0.05%)
Nov 12, 2018 675.79 677.38 667.33 671.85 238 -6.65(-0.98%)
Nov 09, 2018 689.00 691.52 676.65 678.50 200 -10.83(-1.57%)
Nov 08, 2018 691.30 691.50 689.33 689.33 3,753 -9.76(-1.40%)
Nov 07, 2018 694.61 703.88 693.55 699.10 681 +20.07(+2.96%)
Nov 06, 2018 690.99 691.58 679.02 679.02 3,636 -3.06(-0.45%)
Nov 05, 2018 684.93 687.11 677.47 682.09 3,640 +0.63(+0.09%)
Nov 02, 2018 693.61 702.76 680.00 681.46 2,100 -5.03(-0.73%)
Nov 01, 2018 694.32 694.32 673.23 686.49 1,571 -4.09(-0.59%)
Oct 31, 2018 700.30 700.30 686.00 690.58 3,625 +14.59(+2.16%)
Oct 30, 2018 658.04 678.00 650.00 675.99 7,184 +14.07(+2.13%)
Oct 29, 2018 682.00 684.26 657.82 661.92 8,890 -2.00(-0.30%)
Oct 26, 2018 652.32 664.68 650.00 663.91 900 +5.17(+0.79%)
Oct 25, 2018 665.51 665.51 655.00 658.74 3,695 -0.68(-0.10%)
Oct 24, 2018 677.00 684.10 659.42 659.42 1,808 -17.56(-2.59%)
Oct 23, 2018 682.75 682.96 671.00 676.97 169 -15.18(-2.19%)
Oct 22, 2018 680.42 694.81 680.42 692.15 486 +13.94(+2.06%)
Oct 19, 2018 687.23 690.00 678.21 678.21 3,200 +0.00(+0.00%)
Oct 18, 2018 690.48 698.25 677.09 678.21 474 -21.45(-3.07%)
Oct 17, 2018 711.20 711.20 689.01 699.65 1,208 -15.94(-2.23%)
Oct 16, 2018 679.77 715.60 679.77 715.60 782 +43.32(+6.44%)
Oct 15, 2018 677.94 681.85 670.82 672.28 776 -13.56(-1.98%)
Oct 12, 2018 690.94 690.94 670.16 685.84 600 +3.55(+0.52%)
Oct 11, 2018 666.66 690.11 666.66 682.29 919 +6.95(+1.03%)
Oct 10, 2018 706.00 706.00 674.36 675.34 1,820 -34.91(-4.92%)
Oct 09, 2018 714.69 714.69 705.00 710.25 846 -5.58(-0.78%)
Oct 08, 2018 716.22 716.69 715.50 715.83 658 -3.08(-0.43%)
Oct 05, 2018 722.06 722.59 715.50 718.91 400 +2.13(+0.30%)
Oct 04, 2018 725.13 725.13 713.89 716.78 206 -8.14(-1.12%)
Oct 03, 2018 729.00 732.88 724.70 724.92 329 +2.83(+0.39%)
Oct 02, 2018 733.44 733.60 717.86 722.08 1,027 -13.27(-1.80%)
Oct 01, 2018 747.46 747.46 735.35 735.35 232 +1.89(+0.26%)
Sep 28, 2018 735.00 743.10 732.64 733.46 100 +1.32(+0.18%)
Sep 27, 2018 722.51 736.05 722.51 732.14 296 +18.24(+2.55%)
Sep 26, 2018 729.01 729.29 713.90 713.90 232 -14.10(-1.94%)
Sep 25, 2018 741.60 741.60 728.00 728.00 177 -6.78(-0.92%)
Sep 24, 2018 737.86 738.32 732.68 734.78 142 -5.27(-0.71%)
Sep 21, 2018 753.82 753.82 737.44 740.05 200 +4.67(+0.63%)
Sep 20, 2018 744.53 744.53 730.87 735.38 464 -1.81(-0.25%)
Sep 19, 2018 727.89 742.34 727.89 737.19 202 +15.18(+2.10%)
Sep 18, 2018 717.61 726.48 716.93 722.01 221 +3.24(+0.45%)
Sep 17, 2018 719.41 722.00 716.55 718.77 129 +1.60(+0.22%)
Sep 14, 2018 722.08 723.00 717.17 717.17 100 +0.21(+0.03%)
Sep 13, 2018 737.00 737.00 712.61 716.96 672 -8.41(-1.16%)
Sep 12, 2018 730.36 731.00 724.85 725.37 134 -4.01(-0.55%)
Sep 11, 2018 728.00 729.38 720.98 729.38 169 +2.52(+0.35%)
Sep 10, 2018 718.93 733.92 717.94 726.86 350 +10.05(+1.40%)
Sep 07, 2018 720.49 730.40 714.04 716.81 200 -3.68(-0.51%)
Sep 06, 2018 726.39 726.39 707.30 720.49 951 -9.89(-1.35%)
Sep 05, 2018 744.32 750.00 718.00 730.38 2,102 -14.57(-1.96%)
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.