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

Constellation Software Inc (OP: CNSWF )

2,575.55 -51.45 (-1.96%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 2, 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 (%)
Feb 28, 2022 1574 1687 1574 1682 502 +21.85(+1.32%)
Feb 25, 2022 1630 1660 1624 1660 396 +17.89(+1.09%)
Feb 24, 2022 1570 1643 1555 1643 1,616 +49.19(+3.09%)
Feb 23, 2022 1650 1650 1590 1593 326 -42.25(-2.58%)
Feb 22, 2022 1609 1636 1595 1636 592 +24.92(+1.55%)
Feb 18, 2022 1611 0 -6.30(-0.39%)
Feb 17, 2022 1634 1651 1617 1617 485 -36.51(-2.21%)
Feb 16, 2022 1680 1680 1620 1654 1,582 -15.49(-0.93%)
Feb 15, 2022 1710 1721 1644 1669 1,145 -5.50(-0.33%)
Feb 14, 2022 1588 1698 1588 1674 246 -0.66(-0.04%)
Feb 11, 2022 1708 1716 1656 1675 507 -40.12(-2.34%)
Feb 10, 2022 1730 1739 1706 1715 303 -27.25(-1.56%)
Feb 09, 2022 1716 1743 1716 1743 434 +20.74(+1.20%)
Feb 08, 2022 1686 1725 1677 1722 397 +18.79(+1.10%)
Feb 07, 2022 1705 1751 1681 1703 302 -6.59(-0.39%)
Feb 04, 2022 1669 1713 1659 1710 338 +45.57(+2.74%)
Feb 03, 2022 1679 1664 1,229 -87.98(-5.02%)
Feb 02, 2022 1750 1780 1720 1752 671 +24.93(+1.44%)
Feb 01, 2022 1726 1734 1695 1727 655 +3.55(+0.21%)
Jan 31, 2022 1654 1728 1639 1724 1,612 +85.44(+5.22%)
Jan 28, 2022 1604 1645 1590 1638 392 +42.86(+2.69%)
Jan 27, 2022 1645 1655 1594 1595 1,099 -26.77(-1.65%)
Jan 26, 2022 1753 1753 1622 1622 950 +19.01(+1.19%)
Jan 25, 2022 1639 1645 1596 1603 804 -41.63(-2.53%)
Jan 24, 2022 1623 1645 1580 1645 1,284 +3.81(+0.23%)
Jan 21, 2022 1650 1700 1625 1641 567 +7.35(+0.45%)
Jan 20, 2022 1625 1689 1625 1633 536 -18.79(-1.14%)
Jan 19, 2022 1700 1718 1648 1652 811 -27.76(-1.65%)
Jan 18, 2022 1700 1846 1680 1680 758 -16.95(-1.00%)
Jan 14, 2022 1697 0 -19.05(-1.11%)
Jan 13, 2022 1841 1841 1715 1716 361 -38.18(-2.18%)
Jan 12, 2022 1730 1773 1730 1754 842 +20.73(+1.20%)
Jan 11, 2022 1633 1737 1633 1733 232 +39.35(+2.32%)
Jan 10, 2022 1691 1775 1645 1694 2,064 +1.53(+0.09%)
Jan 07, 2022 1811 1812 1681 1693 609 +1.57(+0.09%)
Jan 06, 2022 1721 1728 1691 1691 769 -32.91(-1.91%)
Jan 05, 2022 1833 1833 1720 1724 1,186 -109.57(-5.98%)
Jan 04, 2022 1850 1866 1810 1833 744 -33.52(-1.80%)
Jan 03, 2022 1892 1920 1844 1867 729 +7.61(+0.41%)
Dec 31, 2021 1860 1878 1859 1859 295 -0.29(-0.02%)
Dec 30, 2021 1850 1866 1847 1860 963 -2.09(-0.11%)
Dec 29, 2021 1840 1863 1827 1862 629 +16.77(+0.91%)
Dec 28, 2021 1850 1875 1817 1845 222 +7.55(+0.41%)
Dec 27, 2021 1706 1850 1706 1837 115 +17.27(+0.95%)
Dec 23, 2021 1790 1824 1750 1820 827 +39.18(+2.20%)
Dec 22, 2021 1746 1783 1746 1781 2,653 +38.99(+2.24%)
Dec 21, 2021 1724 1755 1709 1742 196 +50.03(+2.96%)
Dec 20, 2021 1730 1745 1665 1692 522 -51.36(-2.95%)
Dec 17, 2021 1702 1744 1698 1743 228 +37.26(+2.18%)
Dec 16, 2021 1700 1779 1700 1706 239 -48.40(-2.76%)
Dec 15, 2021 1710 1754 1700 1754 743 +43.46(+2.54%)
Dec 14, 2021 1721 1727 1668 1711 180 +14.54(+0.86%)
Dec 13, 2021 1650 1710 1650 1696 652 -20.37(-1.19%)
Dec 10, 2021 1677 1723 1677 1717 151 +4.19(+0.24%)
Dec 09, 2021 1793 1793 1670 1713 131 -25.85(-1.49%)
Dec 08, 2021 1758 1786 1729 1739 382 -22.84(-1.30%)
Dec 07, 2021 1742 1766 1742 1761 629 +45.07(+2.63%)
Dec 06, 2021 1675 1720 1660 1716 286 +49.52(+2.97%)
Dec 03, 2021 1670 1693 1659 1667 401 -28.60(-1.69%)
Dec 02, 2021 1673 1710 1670 1695 354 +21.94(+1.31%)
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.