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

Constellation Software Inc (OP: CNSWF )

2,718.00 +15.47 (+0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 31, 2023 1963 2029 1959 2029 552 +57.00(+2.89%)
May 30, 2023 1973 1985 1963 1972 305 -4.98(-0.25%)
May 26, 2023 1932 1998 1932 1977 651 +37.08(+1.91%)
May 25, 2023 1965 1965 1897 1940 526 +29.90(+1.57%)
May 24, 2023 1965 1965 1899 1910 350 -20.00(-1.04%)
May 23, 2023 2122 2122 1925 1930 583 -81.47(-4.05%)
May 22, 2023 1998 2040 1998 2011 291 -13.53(-0.67%)
May 19, 2023 1955 2025 1955 2025 1,586 +65.63(+3.35%)
May 18, 2023 1939 1959 1935 1959 186 +14.97(+0.77%)
May 17, 2023 1934 1963 1907 1944 443 +3.40(+0.18%)
May 16, 2023 1953 1961 1897 1941 266 -10.48(-0.54%)
May 15, 2023 1894 1951 1887 1951 616 +81.82(+4.38%)
May 12, 2023 1951 1951 1843 1870 725 -56.44(-2.93%)
May 11, 2023 1968 1968 1900 1926 580 -41.60(-2.11%)
May 10, 2023 1980 1980 1949 1968 243 +2.59(+0.13%)
May 09, 2023 1950 1980 1925 1965 162 -9.02(-0.46%)
May 08, 2023 1972 1978 1924 1974 631 +28.71(+1.48%)
May 05, 2023 1925 1977 1925 1945 793 +12.82(+0.66%)
May 04, 2023 2124 2138 1931 1933 502 -69.60(-3.48%)
May 03, 2023 2006 2052 2000 2002 454 -9.80(-0.49%)
May 02, 2023 1984 2019 1977 2012 457 +22.00(+1.11%)
May 01, 2023 1950 2000 1950 1990 628 +36.34(+1.86%)
Apr 28, 2023 1957 1970 1945 1954 289 +5.67(+0.29%)
Apr 27, 2023 1998 1998 1938 1948 461 +0.00(+0.00%)
Apr 26, 2023 1941 1958 1924 1948 488 +12.99(+0.67%)
Apr 25, 2023 1955 1955 1905 1935 371 -20.33(-1.04%)
Apr 24, 2023 1935 1990 1935 1955 327 +3.24(+0.17%)
Apr 21, 2023 1936 1986 1932 1952 226 +19.69(+1.02%)
Apr 20, 2023 1922 1941 1907 1932 352 +1.13(+0.06%)
Apr 19, 2023 1964 1964 1912 1931 746 -12.15(-0.63%)
Apr 18, 2023 1902 1970 1902 1943 353 -18.42(-0.94%)
Apr 17, 2023 1993 1993 1950 1962 470 -24.16(-1.22%)
Apr 14, 2023 1971 2000 1961 1986 724 +11.27(+0.57%)
Apr 13, 2023 1999 1999 1947 1975 456 +36.90(+1.90%)
Apr 12, 2023 1970 1980 1936 1938 580 -10.34(-0.53%)
Apr 11, 2023 1948 1955 1922 1948 641 +28.17(+1.47%)
Apr 10, 2023 1898 1924 1890 1920 721 -0.17(-0.01%)
Apr 06, 2023 1895 1920 1879 1920 610 +14.34(+0.75%)
Apr 05, 2023 1893 1934 1893 1906 687 -9.46(-0.49%)
Apr 04, 2023 1862 1922 1862 1915 315 +50.29(+2.70%)
Apr 03, 2023 1882 1887 1860 1865 232 -12.97(-0.69%)
Mar 31, 2023 1800 1892 1800 1878 648 +29.67(+1.61%)
Mar 30, 2023 1783 1851 1783 1848 1,002 +53.89(+3.00%)
Mar 29, 2023 1800 1800 1777 1794 337 +8.42(+0.47%)
Mar 28, 2023 1800 1800 1775 1786 451 +2.38(+0.13%)
Mar 27, 2023 1775 1790 1735 1784 3,081 +48.88(+2.82%)
Mar 24, 2023 1769 1769 1721 1735 959 -0.01(-0.00%)
Mar 23, 2023 1759 1770 1725 1735 276 +4.89(+0.28%)
Mar 22, 2023 1710 1748 1701 1730 1,095 +9.85(+0.57%)
Mar 21, 2023 1754 1760 1708 1720 621 -24.33(-1.39%)
Mar 20, 2023 1707 1744 1707 1744 513 +62.78(+3.73%)
Mar 17, 2023 1672 1695 1672 1682 548 -19.45(-1.14%)
Mar 16, 2023 1678 1701 1660 1701 421 +31.09(+1.86%)
Mar 15, 2023 1720 1726 1655 1670 275 -45.70(-2.66%)
Mar 14, 2023 1703 1716 1691 1716 446 +32.37(+1.92%)
Mar 13, 2023 1650 1703 1650 1683 443 +27.69(+1.67%)
Mar 10, 2023 1670 1712 1653 1656 1,277 -36.78(-2.17%)
Mar 09, 2023 1636 1743 1636 1692 1,291 +8.09(+0.48%)
Mar 08, 2023 1664 1691 1615 1684 682 +53.53(+3.28%)
Mar 07, 2023 1662 1705 1630 1631 3,657 -33.73(-2.03%)
Mar 06, 2023 1660 1702 1660 1664 476 -31.56(-1.86%)
Mar 03, 2023 1689 1715 1660 1696 205 +22.64(+1.35%)
Mar 02, 2023 1692 1696 1670 1673 132 -6.64(-0.40%)
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.