Skip to main content

Constellation Software Inc (OP: CNSWF )

2,763.66 +19.97 (+0.73%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 1620 1620 1586 1620 369 +13.65(+0.85%)
Jul 30, 2021 1582 1607 1573 1606 571 +36.63(+2.33%)
Jul 29, 2021 1562 1577 1557 1570 343 +15.73(+1.01%)
Jul 28, 2021 1541 1560 1528 1554 906 +10.75(+0.70%)
Jul 27, 2021 1542 1553 1538 1543 584 +15.55(+1.02%)
Jul 26, 2021 1519 1586 1500 1528 630 -11.47(-0.75%)
Jul 23, 2021 1592 1592 1526 1539 2,192 +14.11(+0.93%)
Jul 22, 2021 1535 1535 1508 1525 1,016 +8.35(+0.55%)
Jul 21, 2021 1480 1529 1480 1517 410 +0.61(+0.04%)
Jul 20, 2021 1500 1521 1486 1516 566 +20.61(+1.38%)
Jul 19, 2021 1500 1506 1490 1495 1,119 -16.22(-1.07%)
Jul 16, 2021 1519 1535 1512 1512 376 -19.70(-1.29%)
Jul 15, 2021 1524 1549 1514 1531 624 -2.05(-0.13%)
Jul 14, 2021 1542 1576 1530 1533 464 +2.59(+0.17%)
Jul 13, 2021 1522 1555 1522 1531 385 +1.34(+0.09%)
Jul 12, 2021 1600 1600 1527 1530 1,307 -10.49(-0.68%)
Jul 09, 2021 1520 1541 1520 1540 644 +31.75(+2.11%)
Jul 08, 2021 1502 1520 1483 1508 586 -22.85(-1.49%)
Jul 07, 2021 1528 1550 1520 1531 455 +9.14(+0.60%)
Jul 06, 2021 1538 1538 1503 1522 558 -9.47(-0.62%)
Jul 02, 2021 1530 1539 1523 1531 1,135 -18.10(-1.17%)
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.