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 31, 2019 869.29 870.99 855.41 863.95 400 -3.35(-0.39%)
May 30, 2019 865.24 867.77 854.77 867.30 90 +6.62(+0.77%)
May 29, 2019 862.47 892.11 858.57 860.68 1,314 -26.34(-2.97%)
May 28, 2019 908.43 908.43 887.01 887.01 469 -4.99(-0.56%)
May 24, 2019 906.00 906.00 892.00 892.00 100 -5.29(-0.59%)
May 23, 2019 890.76 897.29 890.76 897.29 282 -1.71(-0.19%)
May 22, 2019 887.00 900.00 884.57 899.00 183 +19.83(+2.26%)
May 21, 2019 884.68 900.00 863.92 879.17 4,709 -20.83(-2.31%)
May 20, 2019 900.00 900.00 891.00 900.00 152 +4.44(+0.50%)
May 17, 2019 880.97 898.93 880.97 895.56 100 +14.96(+1.70%)
May 16, 2019 884.00 885.73 880.61 880.61 139 +6.61(+0.76%)
May 15, 2019 859.74 874.46 859.74 874.00 1,626 +12.04(+1.40%)
May 14, 2019 860.13 869.16 858.87 861.96 280 +4.36(+0.51%)
May 13, 2019 855.00 861.42 845.06 857.60 764 -1.69(-0.20%)
May 10, 2019 849.68 863.05 834.95 859.29 100 +9.29(+1.09%)
May 09, 2019 850.38 852.19 842.34 850.00 87 -3.39(-0.40%)
May 08, 2019 862.68 862.68 842.14 853.38 214 +11.06(+1.31%)
May 07, 2019 873.16 873.16 837.00 842.32 354 -31.07(-3.56%)
May 06, 2019 857.62 873.39 854.44 873.39 114 +8.12(+0.94%)
May 03, 2019 885.39 885.39 865.27 865.27 500 -18.53(-2.10%)
May 02, 2019 878.11 887.93 869.00 883.80 327 -3.20(-0.36%)
May 01, 2019 897.50 897.51 878.79 887.00 409 +0.05(+0.01%)
Apr 30, 2019 888.18 895.25 886.94 886.94 431 -3.76(-0.42%)
Apr 29, 2019 880.16 893.24 872.00 890.70 108 +11.48(+1.31%)
Apr 26, 2019 874.18 880.00 870.90 879.22 600 +13.30(+1.54%)
Apr 25, 2019 864.57 865.92 859.88 865.92 164 -6.37(-0.73%)
Apr 24, 2019 882.35 887.83 872.28 872.28 9 -7.54(-0.86%)
Apr 23, 2019 875.16 885.75 874.14 879.83 196 +4.67(+0.53%)
Apr 22, 2019 886.30 886.30 871.04 875.16 90 -4.03(-0.46%)
Apr 18, 2019 875.16 881.21 869.50 879.19 100 +5.51(+0.63%)
Apr 17, 2019 866.59 874.49 854.22 873.68 2,132 +10.23(+1.19%)
Apr 16, 2019 886.03 887.62 863.45 863.45 126 -15.29(-1.74%)
Apr 15, 2019 899.12 899.12 874.85 878.74 157 -18.88(-2.10%)
Apr 12, 2019 898.00 900.00 887.29 897.61 700 +9.83(+1.11%)
Apr 11, 2019 878.54 892.02 878.20 887.78 339 +2.16(+0.24%)
Apr 10, 2019 876.76 896.90 876.76 885.62 145 +9.01(+1.03%)
Apr 09, 2019 876.91 879.28 867.59 876.61 50 +5.53(+0.64%)
Apr 08, 2019 869.20 878.41 862.52 871.07 140 +6.93(+0.80%)
Apr 05, 2019 863.72 865.15 861.27 864.14 100 +4.76(+0.55%)
Apr 04, 2019 874.91 878.74 859.38 859.38 149 -5.55(-0.64%)
Apr 03, 2019 880.81 882.23 864.92 864.92 82 -23.54(-2.65%)
Apr 02, 2019 875.00 888.47 870.57 888.47 251 +23.62(+2.73%)
Apr 01, 2019 858.00 865.24 855.89 864.85 373 +18.98(+2.24%)
Mar 29, 2019 850.00 852.71 839.04 845.87 3,000 +2.52(+0.30%)
Mar 28, 2019 831.39 848.67 831.39 843.35 155 +9.29(+1.11%)
Mar 27, 2019 845.00 845.00 832.59 834.05 1,533 -2.65(-0.32%)
Mar 26, 2019 833.14 838.04 827.03 836.70 189 +18.97(+2.32%)
Mar 25, 2019 821.16 822.10 802.00 817.73 107 -6.32(-0.77%)
Mar 22, 2019 833.62 834.63 814.69 824.06 1,700 -17.06(-2.03%)
Mar 21, 2019 836.19 843.93 836.19 841.12 610 +3.61(+0.43%)
Mar 20, 2019 828.43 841.93 828.21 837.51 411 +3.62(+0.43%)
Mar 19, 2019 836.00 836.00 828.41 833.89 166 +3.03(+0.36%)
Mar 18, 2019 822.50 832.25 822.50 830.86 334 +1.32(+0.16%)
Mar 15, 2019 825.22 831.89 822.42 829.54 100 +9.82(+1.20%)
Mar 14, 2019 839.96 839.96 807.48 819.72 425 -18.07(-2.16%)
Mar 13, 2019 843.93 850.03 837.62 837.79 1,843 -2.90(-0.35%)
Mar 12, 2019 837.76 841.05 833.45 840.69 1,238 -0.32(-0.04%)
Mar 11, 2019 850.86 850.86 838.43 841.01 119 -6.74(-0.79%)
Mar 08, 2019 840.59 850.88 840.59 847.75 100 +1.75(+0.21%)
Mar 07, 2019 862.00 862.00 846.00 846.00 325 -21.31(-2.46%)
Mar 06, 2019 873.95 875.00 850.00 867.31 379 +7.06(+0.82%)
Mar 05, 2019 860.09 865.33 855.64 860.25 124 +2.39(+0.28%)
Mar 04, 2019 860.70 860.70 841.22 857.86 341 -7.14(-0.83%)
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.