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

Constellation Software Inc (OP: CNSWF )

2,656.21 -24.74 (-0.92%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 976.93 979.01 948.00 960.29 601 -13.84(-1.42%)
Apr 29, 2020 986.50 986.53 961.71 974.13 366 +7.60(+0.79%)
Apr 28, 2020 982.00 982.00 960.47 966.53 2,248 +4.81(+0.50%)
Apr 27, 2020 959.54 976.20 951.13 961.72 719 +3.39(+0.35%)
Apr 24, 2020 1017 1017 944.67 958.33 200 +2.50(+0.26%)
Apr 23, 2020 954.18 983.75 953.10 955.83 469 +5.26(+0.55%)
Apr 22, 2020 945.65 962.19 932.54 950.57 371 +10.57(+1.12%)
Apr 21, 2020 1004 1008 939.89 940.00 718 -63.97(-6.37%)
Apr 20, 2020 930.35 1017 930.35 1004 4,683 +33.87(+3.49%)
Apr 17, 2020 965.95 980.46 955.46 970.10 400 +30.37(+3.23%)
Apr 16, 2020 927.44 939.73 923.77 939.73 298 +14.23(+1.54%)
Apr 15, 2020 919.09 945.46 919.09 925.50 1,697 -24.57(-2.59%)
Apr 14, 2020 934.17 962.26 933.49 950.07 258 +22.72(+2.45%)
Apr 13, 2020 915.92 927.36 910.42 927.36 602 -1.93(-0.21%)
Apr 09, 2020 956.82 956.82 911.53 929.28 600 -20.72(-2.18%)
Apr 08, 2020 930.52 959.21 926.56 950.00 979 +20.80(+2.24%)
Apr 07, 2020 904.09 932.00 904.09 929.20 923 +36.60(+4.10%)
Apr 06, 2020 916.72 916.72 885.00 892.60 1,207 +12.05(+1.37%)
Apr 03, 2020 895.00 895.00 866.41 880.55 200 -16.70(-1.86%)
Apr 02, 2020 899.68 911.01 893.00 897.25 371 -9.75(-1.07%)
Apr 01, 2020 891.04 909.15 884.73 907.00 531 -1.36(-0.15%)
Mar 31, 2020 875.10 916.73 875.10 908.36 638 +7.42(+0.82%)
Mar 30, 2020 857.32 900.94 857.32 900.94 1,422 +43.63(+5.09%)
Mar 27, 2020 845.00 869.87 844.95 857.31 800 -34.17(-3.83%)
Mar 26, 2020 888.84 891.49 868.91 891.49 868 +43.49(+5.13%)
Mar 25, 2020 839.09 904.06 839.09 848.00 3,062 -8.07(-0.94%)
Mar 24, 2020 841.93 860.00 830.07 856.07 563 +61.52(+7.74%)
Mar 23, 2020 817.74 817.74 746.28 794.55 4,546 -23.45(-2.87%)
Mar 20, 2020 834.17 849.58 800.96 818.00 4,300 -27.81(-3.29%)
Mar 19, 2020 798.61 859.00 772.83 845.81 618 +52.17(+6.57%)
Mar 18, 2020 810.00 838.86 759.00 793.64 2,023 -36.36(-4.38%)
Mar 17, 2020 839.00 875.03 821.34 830.00 1,163 -8.28(-0.99%)
Mar 16, 2020 859.67 933.69 796.91 838.28 543 -71.45(-7.85%)
Mar 13, 2020 920.37 945.96 870.00 909.73 600 +27.15(+3.08%)
Mar 12, 2020 856.34 918.75 856.34 882.58 3,712 -66.21(-6.98%)
Mar 11, 2020 900.00 960.00 900.00 948.79 3,735 -10.71(-1.12%)
Mar 10, 2020 956.15 963.76 946.95 959.50 2,294 +29.50(+3.17%)
Mar 09, 2020 950.00 993.82 920.00 930.00 3,192 -70.34(-7.03%)
Mar 06, 2020 1010 1016 985.00 1000 1,900 -40.14(-3.86%)
Mar 05, 2020 1030 1055 1030 1040 1,168 +4.43(+0.43%)
Mar 04, 2020 1038 1050 1033 1036 448 +16.28(+1.60%)
Mar 03, 2020 1057 1057 1004 1020 457 -9.22(-0.90%)
Mar 02, 2020 1028 1029 1007 1029 581 +16.66(+1.65%)
Feb 28, 2020 1022 1037 997.46 1012 3,300 -36.49(-3.48%)
Feb 27, 2020 1038 1057 1009 1049 2,365 +8.96(+0.86%)
Feb 26, 2020 1031 1060 1031 1040 1,130 +6.53(+0.63%)
Feb 25, 2020 1066 1066 1033 1033 758 -23.83(-2.25%)
Feb 24, 2020 1070 1070 1024 1057 1,275 -25.00(-2.31%)
Feb 21, 2020 1098 1098 1080 1082 800 -9.93(-0.91%)
Feb 20, 2020 1098 1105 1075 1092 1,891 -9.00(-0.82%)
Feb 19, 2020 1109 1111 1092 1101 542 -1.44(-0.13%)
Feb 18, 2020 1118 1118 1100 1103 270 -8.23(-0.74%)
Feb 14, 2020 1118 1121 1105 1111 300 -24.23(-2.13%)
Feb 13, 2020 1121 1146 1120 1135 149 +6.21(+0.55%)
Feb 12, 2020 1122 1133 1106 1129 154 +13.32(+1.19%)
Feb 11, 2020 1116 1118 1103 1115 238 +0.46(+0.04%)
Feb 10, 2020 1100 1115 1100 1115 677 +8.12(+0.73%)
Feb 07, 2020 1100 1116 1097 1107 100 +1.88(+0.17%)
Feb 06, 2020 1068 1105 1068 1105 1,187 +9.62(+0.88%)
Feb 05, 2020 1129 1129 1084 1095 1,566 -4.62(-0.42%)
Feb 04, 2020 1092 1101 1075 1100 2,219 +32.32(+3.03%)
Feb 03, 2020 1055 1079 1047 1068 1,191 +19.61(+1.87%)
Jan 31, 2020 1050 1050 1035 1048 1,200 +1.47(+0.14%)
Jan 30, 2020 1048 1048 1036 1047 113 -2.96(-0.28%)
Jan 29, 2020 1059 1060 1041 1050 2,970 -7.16(-0.68%)
Jan 28, 2020 1046 1058 1036 1057 384 +9.49(+0.91%)
Jan 27, 2020 1019 1064 1019 1047 276 -11.52(-1.09%)
Jan 24, 2020 1065 1073 1059 1059 100 -6.21(-0.58%)
Jan 23, 2020 1068 1075 1056 1065 632 -5.00(-0.47%)
Jan 22, 2020 1072 1076 1064 1070 898 -0.04(-0.00%)
Jan 21, 2020 1033 1070 1033 1070 1,313 +37.59(+3.64%)
Jan 17, 2020 1040 1040 1032 1032 500 -3.53(-0.34%)
Jan 16, 2020 1037 1039 1032 1036 257 +0.38(+0.04%)
Jan 15, 2020 1040 1044 1030 1036 511 -0.09(-0.01%)
Jan 14, 2020 1049 1049 1029 1036 1,081 -16.09(-1.53%)
Jan 13, 2020 1036 1053 1031 1052 574 +15.85(+1.53%)
Jan 10, 2020 1043 1047 1032 1036 200 -7.08(-0.68%)
Jan 09, 2020 1033 1045 1031 1043 388 +11.57(+1.12%)
Jan 08, 2020 1020 1035 1019 1031 164 +9.03(+0.88%)
Jan 07, 2020 997.29 1022 995.20 1022 855 +31.37(+3.17%)
Jan 06, 2020 938.47 993.46 938.47 991.00 404 +17.15(+1.76%)
Jan 03, 2020 980.04 981.12 966.98 973.85 100 -6.35(-0.65%)
Jan 02, 2020 970.00 989.63 966.18 980.20 684 +6.12(+0.63%)
Dec 31, 2019 980.66 982.60 965.41 974.08 200 +2.28(+0.23%)
Dec 30, 2019 974.38 977.98 969.77 971.80 377 -1.15(-0.12%)
Dec 27, 2019 979.32 979.32 963.60 972.95 200 -27.03(-2.70%)
Dec 26, 2019 1001 1001 957.73 999.98 116 +30.19(+3.11%)
Dec 24, 2019 979.23 979.23 965.66 969.79 400 -11.64(-1.19%)
Dec 23, 2019 1011 1011 974.00 981.43 703 -24.71(-2.46%)
Dec 20, 2019 1001 1006 981.63 1006 600 +19.91(+2.02%)
Dec 19, 2019 950.00 988.27 948.00 986.23 61,175 +39.33(+4.15%)
Dec 18, 2019 950.00 954.69 934.75 946.91 1,749 -2.84(-0.30%)
Dec 17, 2019 962.26 965.05 949.00 949.75 881 -6.37(-0.67%)
Dec 16, 2019 966.66 970.00 956.12 956.12 689 -3.88(-0.40%)
Dec 13, 2019 965.69 1019 960.00 960.00 400 -5.69(-0.59%)
Dec 12, 2019 969.80 975.76 964.00 965.69 594 -4.03(-0.42%)
Dec 11, 2019 976.69 1010 965.83 969.72 719 +2.72(+0.28%)
Dec 10, 2019 1010 1010 964.00 967.00 50,889 -19.46(-1.97%)
Dec 09, 2019 1022 1030 982.84 986.46 35,313 -36.20(-3.54%)
Dec 06, 2019 1032 1034 1018 1023 1,400 -13.88(-1.34%)
Dec 05, 2019 1034 1047 1031 1037 415 -4.00(-0.38%)
Dec 04, 2019 1062 1062 1028 1041 523 +10.82(+1.05%)
Dec 03, 2019 1039 1046 1030 1030 1,745 -21.43(-2.04%)
Dec 02, 2019 1068 1068 1050 1051 422 -20.09(-1.88%)
Nov 29, 2019 1072 1072 1069 1071 500 -5.80(-0.54%)
Nov 27, 2019 1079 1082 1071 1077 500 -3.96(-0.37%)
Nov 26, 2019 1065 1081 1064 1081 2,488 +19.70(+1.86%)
Nov 25, 2019 1058 1064 1056 1061 665 +7.49(+0.71%)
Nov 22, 2019 1053 1058 1050 1054 200 +3.12(+0.30%)
Nov 21, 2019 1035 1051 1035 1051 758 +16.22(+1.57%)
Nov 20, 2019 1021 1037 1019 1034 182 +5.49(+0.53%)
Nov 19, 2019 1030 1039 1025 1029 530 +1.98(+0.19%)
Nov 18, 2019 1005 1028 1005 1027 258 +10.64(+1.05%)
Nov 15, 2019 1016 1017 1006 1016 1,000 +12.70(+1.27%)
Nov 14, 2019 1003 1013 1001 1004 93 +3.16(+0.32%)
Nov 13, 2019 975.77 1001 975.77 1000 263 +23.52(+2.41%)
Nov 12, 2019 978.00 979.34 967.89 976.98 187 -3.72(-0.38%)
Nov 11, 2019 963.73 980.98 963.73 980.70 444 +15.16(+1.57%)
Nov 08, 2019 944.00 970.27 944.00 965.54 200 +20.76(+2.20%)
Nov 07, 2019 940.00 952.54 940.00 944.78 633 +0.05(+0.01%)
Nov 06, 2019 960.00 961.43 938.43 944.73 592 -13.84(-1.44%)
Nov 05, 2019 975.12 1000 957.99 958.57 2,988 -36.62(-3.68%)
Nov 04, 2019 995.00 995.19 986.76 995.19 152 -1.28(-0.13%)
Nov 01, 2019 995.59 996.47 988.74 996.47 400 +13.57(+1.38%)
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%)
Aug 01, 2019 961.83 979.85 959.36 959.36 37 +9.36(+0.99%)
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.