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

Constellation Software Inc (OP: CNSWF )

2,780.00 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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, 2019 1003 1010 979.42 982.90 3,127 -12.20(-1.23%)
Oct 30, 2019 989.40 996.20 979.40 995.10 547 +15.10(+1.54%)
Oct 29, 2019 991.05 996.63 980.00 980.00 4,438 -10.00(-1.01%)
Oct 28, 2019 1001 1001 988.06 990.00 557 -11.23(-1.12%)
Oct 25, 2019 984.16 1007 984.16 1001 100 +3.77(+0.38%)
Oct 24, 2019 989.96 998.68 989.95 997.46 158 +11.46(+1.16%)
Oct 23, 2019 986.26 996.19 983.62 986.00 770 -6.57(-0.66%)
Oct 22, 2019 996.62 1000 985.95 992.57 119 -4.91(-0.49%)
Oct 21, 2019 988.74 1000 974.64 997.48 112 +13.66(+1.39%)
Oct 18, 2019 998.00 998.00 977.84 983.82 300 -13.69(-1.37%)
Oct 17, 2019 1018 1018 994.44 997.51 364 -12.88(-1.27%)
Oct 16, 2019 1018 1022 1010 1010 175 -11.21(-1.10%)
Oct 15, 2019 1007 1026 1004 1022 186 -14.59(-1.41%)
Oct 14, 2019 1050 1050 1010 1036 148 +25.89(+2.56%)
Oct 11, 2019 1021 1021 1007 1010 300 +5.86(+0.58%)
Oct 10, 2019 1004 1015 1004 1004 104 -2.03(-0.20%)
Oct 09, 2019 1000 1015 994.22 1006 2,005 +12.25(+1.23%)
Oct 08, 2019 1000 1006 992.43 994.22 280 -10.93(-1.09%)
Oct 07, 2019 1003 1009 1003 1005 107 -6.09(-0.60%)
Oct 04, 2019 1001 1012 998.18 1011 200 +13.00(+1.30%)
Oct 03, 2019 969.17 1000 969.17 998.24 344 +14.88(+1.51%)
Oct 02, 2019 998.04 998.04 972.68 983.36 292 -6.64(-0.67%)
Oct 01, 2019 988.33 1017 988.33 990.00 149 -11.85(-1.18%)
Sep 30, 2019 979.93 1009 979.93 1002 270 +15.48(+1.57%)
Sep 27, 2019 996.31 997.55 986.37 986.37 500 -11.28(-1.13%)
Sep 26, 2019 985.48 999.00 982.39 997.65 947 +11.81(+1.20%)
Sep 25, 2019 980.00 987.90 975.39 985.84 206 +5.84(+0.60%)
Sep 24, 2019 960.59 988.54 960.59 980.00 212 +2.00(+0.20%)
Sep 23, 2019 973.48 982.25 973.48 978.00 73 +5.34(+0.55%)
Sep 20, 2019 995.52 1002 971.61 972.66 6,900 -9.21(-0.94%)
Sep 19, 2019 960.00 992.76 960.00 981.87 333 +8.60(+0.88%)
Sep 18, 2019 978.30 978.30 971.25 973.27 61 +0.83(+0.09%)
Sep 17, 2019 971.00 975.19 970.03 972.44 312 +0.62(+0.06%)
Sep 16, 2019 971.49 977.01 967.53 971.83 85 +0.43(+0.04%)
Sep 13, 2019 996.44 996.44 971.39 971.39 400 -9.77(-1.00%)
Sep 12, 2019 966.69 988.76 966.69 981.16 388 +12.84(+1.33%)
Sep 11, 2019 960.90 968.32 956.25 968.32 798 +10.12(+1.06%)
Sep 10, 2019 959.05 971.14 958.20 958.20 164 -21.07(-2.15%)
Sep 09, 2019 989.62 990.24 979.17 979.27 113 -10.87(-1.10%)
Sep 06, 2019 1001 1007 990.14 990.14 200 -9.86(-0.99%)
Sep 05, 2019 990.51 1000 990.51 1000 1,045 +21.32(+2.18%)
Sep 04, 2019 963.12 980.00 963.12 978.68 188 +10.90(+1.13%)
Sep 03, 2019 975.00 975.00 959.74 967.78 360 -0.27(-0.03%)
Aug 30, 2019 983.62 983.88 968.05 968.05 600 -4.77(-0.49%)
Aug 29, 2019 968.83 977.22 955.73 972.82 154 +7.08(+0.73%)
Aug 28, 2019 960.75 967.36 955.35 965.74 82 +0.46(+0.05%)
Aug 27, 2019 954.19 967.67 951.44 965.28 665 +19.90(+2.10%)
Aug 26, 2019 952.14 954.00 945.38 945.38 58 +7.73(+0.82%)
Aug 23, 2019 980.00 985.00 937.65 937.65 500 -38.71(-3.96%)
Aug 22, 2019 965.00 976.36 957.50 976.36 1,383 +14.08(+1.46%)
Aug 21, 2019 962.04 970.32 959.55 962.28 143 +6.10(+0.64%)
Aug 20, 2019 946.83 957.49 946.83 956.18 48 +8.81(+0.93%)
Aug 19, 2019 946.81 951.92 945.31 947.38 29 +3.64(+0.39%)
Aug 16, 2019 946.57 949.40 943.11 943.73 400 +8.29(+0.89%)
Aug 15, 2019 925.77 947.39 925.77 935.44 544 +10.96(+1.19%)
Aug 14, 2019 931.29 932.19 912.16 924.48 584 -31.28(-3.27%)
Aug 13, 2019 948.52 956.00 942.00 955.76 1,633 +4.07(+0.43%)
Aug 12, 2019 955.27 955.27 947.13 951.70 62 -5.58(-0.58%)
Aug 09, 2019 964.88 964.88 955.49 957.28 100 -14.44(-1.49%)
Aug 08, 2019 967.25 977.24 967.25 971.72 224 +15.18(+1.59%)
Aug 07, 2019 966.06 966.06 933.43 956.54 221 +5.74(+0.60%)
Aug 06, 2019 965.01 965.01 930.00 950.79 93 +20.78(+2.23%)
Aug 05, 2019 958.50 984.99 918.18 930.01 403 -28.09(-2.93%)
Aug 02, 2019 953.13 958.99 935.72 958.10 200 -1.26(-0.13%)
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.