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

Constellation Software Inc (OP: CNSWF )

2,691.24 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 29, 2021 1805 1805 1760 1760 593 -43.00(-2.38%)
Oct 28, 2021 1775 1812 1775 1804 423 +38.53(+2.18%)
Oct 27, 2021 1797 1797 1761 1765 533 -31.72(-1.77%)
Oct 26, 2021 1816 1797 472 -15.53(-0.86%)
Oct 25, 2021 1836 1836 1810 1812 522 -0.17(-0.01%)
Oct 22, 2021 1820 1820 1805 1812 335 +1.97(+0.11%)
Oct 21, 2021 1775 1829 1775 1810 965 +14.58(+0.81%)
Oct 20, 2021 1756 1813 1756 1796 495 +15.04(+0.84%)
Oct 19, 2021 1780 1810 1780 1781 305 -18.06(-1.00%)
Oct 18, 2021 1768 1799 1732 1799 469 +48.52(+2.77%)
Oct 15, 2021 1771 1771 1740 1750 515 -2.94(-0.17%)
Oct 14, 2021 1747 1772 1736 1753 1,312 +39.59(+2.31%)
Oct 13, 2021 1695 1717 1695 1714 847 +32.93(+1.96%)
Oct 12, 2021 1675 1693 1675 1681 434 -10.24(-0.61%)
Oct 11, 2021 1671 1700 1671 1691 738 +16.00(+0.96%)
Oct 08, 2021 1696 1714 1675 1675 298 -15.26(-0.90%)
Oct 07, 2021 1659 1693 1652 1690 738 +45.81(+2.79%)
Oct 06, 2021 1618 1652 1618 1644 2,689 +16.45(+1.01%)
Oct 05, 2021 1631 1663 1627 1628 1,141 -7.78(-0.48%)
Oct 04, 2021 1656 1700 1612 1636 734 -22.65(-1.37%)
Oct 01, 2021 1644 1665 1619 1658 503 +15.57(+0.95%)
Sep 30, 2021 1543 1664 1543 1643 653 +6.06(+0.37%)
Sep 29, 2021 1660 1661 1636 1637 1,146 -16.10(-0.97%)
Sep 28, 2021 1664 1685 1618 1653 1,246 -56.47(-3.30%)
Sep 27, 2021 1740 1740 1688 1709 1,177 -11.69(-0.68%)
Sep 24, 2021 1737 1737 1706 1721 387 -15.94(-0.92%)
Sep 23, 2021 1727 1740 1723 1737 346 +32.25(+1.89%)
Sep 22, 2021 1776 1792 1696 1705 702 +0.47(+0.03%)
Sep 21, 2021 1800 1800 1695 1704 475 -9.50(-0.55%)
Sep 20, 2021 1708 1799 1685 1714 1,060 +5.78(+0.34%)
Sep 17, 2021 1720 1729 1600 1708 622 -29.05(-1.67%)
Sep 16, 2021 1666 1824 1666 1737 516 -5.15(-0.30%)
Sep 15, 2021 1710 1742 1710 1742 689 +19.05(+1.11%)
Sep 14, 2021 1737 1747 1720 1723 479 -4.14(-0.24%)
Sep 13, 2021 1690 1770 1690 1727 423 -28.45(-1.62%)
Sep 10, 2021 1773 1773 1750 1756 634 +15.07(+0.87%)
Sep 09, 2021 1743 1750 1725 1741 506 +14.31(+0.83%)
Sep 08, 2021 1842 1842 1715 1726 482 -19.61(-1.12%)
Sep 07, 2021 1681 1760 1681 1746 938 -8.16(-0.47%)
Sep 03, 2021 1750 1819 1741 1754 714 -0.76(-0.04%)
Sep 02, 2021 1726 1787 1725 1755 395 +34.89(+2.03%)
Sep 01, 2021 1690 1729 1690 1720 780 +13.71(+0.80%)
Aug 31, 2021 1710 1711 1670 1706 958 +3.02(+0.18%)
Aug 30, 2021 1650 1829 1650 1703 651 +16.82(+1.00%)
Aug 27, 2021 1672 1698 1672 1686 522 +14.12(+0.84%)
Aug 26, 2021 1698 1699 1672 1672 677 -33.61(-1.97%)
Aug 25, 2021 1650 1708 1650 1706 548 -4.90(-0.29%)
Aug 24, 2021 1721 1721 1694 1711 458 +0.61(+0.04%)
Aug 23, 2021 1690 1718 1676 1710 266 +39.35(+2.36%)
Aug 20, 2021 1625 1673 1625 1671 348 +33.82(+2.07%)
Aug 19, 2021 1625 1641 1614 1637 539 +2.29(+0.14%)
Aug 18, 2021 1624 1663 1624 1635 3,149 -16.80(-1.02%)
Aug 17, 2021 1640 1660 1639 1652 426 +11.20(+0.68%)
Aug 16, 2021 1640 1654 1630 1640 835 -10.38(-0.63%)
Aug 13, 2021 1637 1660 1637 1651 520 +12.51(+0.76%)
Aug 12, 2021 1630 1654 1620 1638 860 +8.21(+0.50%)
Aug 11, 2021 1630 1631 1560 1630 1,028 +10.03(+0.62%)
Aug 10, 2021 1616 1631 1600 1620 579 -0.74(-0.05%)
Aug 09, 2021 1650 1700 1600 1621 559 +1.53(+0.09%)
Aug 06, 2021 1626 1650 1595 1619 712 -7.34(-0.45%)
Aug 05, 2021 1620 1633 1617 1627 412 +11.25(+0.70%)
Aug 04, 2021 1692 1692 1585 1615 535 +17.21(+1.08%)
Aug 03, 2021 1659 1659 1566 1598 626 -21.90(-1.35%)
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.