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 (%)
Jul 31, 2019 958.37 963.42 936.21 950.00 4,544 -5.69(-0.60%)
Jul 30, 2019 948.00 967.32 946.66 955.69 174 +3.00(+0.31%)
Jul 29, 2019 970.50 973.47 952.36 952.70 281 -24.47(-2.50%)
Jul 26, 2019 975.30 1001 970.08 977.16 400 +15.24(+1.58%)
Jul 25, 2019 990.00 990.00 947.57 961.93 204 -14.82(-1.52%)
Jul 24, 2019 958.23 976.75 955.44 976.75 263 +24.19(+2.54%)
Jul 23, 2019 946.71 955.58 946.71 952.56 188 +0.54(+0.06%)
Jul 22, 2019 942.56 958.46 942.56 952.01 76 +4.01(+0.42%)
Jul 19, 2019 958.43 963.66 948.00 948.00 100 -6.42(-0.67%)
Jul 18, 2019 942.60 954.42 940.68 954.42 137 +4.63(+0.49%)
Jul 17, 2019 942.56 954.64 942.56 949.79 81 -1.10(-0.12%)
Jul 16, 2019 966.70 966.70 945.00 950.89 327 -17.71(-1.83%)
Jul 15, 2019 955.48 970.25 955.48 968.60 192 +11.70(+1.22%)
Jul 12, 2019 958.24 958.38 947.00 956.90 200 +4.71(+0.49%)
Jul 11, 2019 951.59 953.70 942.24 952.19 140 +1.43(+0.15%)
Jul 10, 2019 961.05 964.35 945.00 950.76 212 +4.86(+0.51%)
Jul 09, 2019 954.13 964.35 943.93 945.90 157 -11.18(-1.17%)
Jul 08, 2019 947.12 958.92 943.00 957.09 751 +12.34(+1.31%)
Jul 05, 2019 955.67 955.67 936.50 944.75 500 -2.00(-0.21%)
Jul 03, 2019 936.43 967.24 927.57 946.75 1,100 +11.16(+1.19%)
Jul 02, 2019 941.71 942.91 926.00 935.59 183 -30.90(-3.20%)
Jul 01, 2019 982.76 982.76 945.00 966.49 140 +23.20(+2.46%)
Jun 28, 2019 935.00 943.29 930.34 943.29 1,500 +7.75(+0.83%)
Jun 27, 2019 921.29 936.57 913.08 935.54 196 +26.78(+2.95%)
Jun 26, 2019 919.14 920.45 908.75 908.75 43 -3.34(-0.37%)
Jun 25, 2019 921.49 921.49 906.12 912.10 102 -15.72(-1.69%)
Jun 24, 2019 928.97 929.83 911.79 927.82 897 +3.71(+0.40%)
Jun 21, 2019 924.65 927.82 909.13 924.11 600 -6.59(-0.71%)
Jun 20, 2019 935.00 941.39 929.77 930.70 288 +13.98(+1.52%)
Jun 19, 2019 929.97 929.97 909.09 916.72 572 -8.50(-0.92%)
Jun 18, 2019 919.84 926.79 919.84 925.22 212 +19.62(+2.17%)
Jun 17, 2019 896.92 912.99 895.00 905.61 1,240 +9.66(+1.08%)
Jun 14, 2019 883.11 895.94 870.35 895.94 100 +7.16(+0.81%)
Jun 13, 2019 912.31 912.31 888.79 888.79 172 -12.05(-1.34%)
Jun 12, 2019 903.04 907.69 895.68 900.84 149 -8.78(-0.97%)
Jun 11, 2019 908.00 913.82 900.58 909.62 433 -1.04(-0.11%)
Jun 10, 2019 900.00 910.66 900.00 910.66 232 +18.20(+2.04%)
Jun 07, 2019 886.76 893.75 886.76 892.47 200 +19.89(+2.28%)
Jun 06, 2019 880.00 880.00 864.23 872.57 282 +7.76(+0.90%)
Jun 05, 2019 863.76 873.45 862.13 864.81 1,733 +10.31(+1.21%)
Jun 04, 2019 839.61 859.07 839.61 854.50 1,722 +9.56(+1.13%)
Jun 03, 2019 867.49 873.08 844.53 844.94 2,243 -19.01(-2.20%)
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%)
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.