Skip to main content

Constellation Software Inc (OP: CNSWF )

3,110.61 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 3200 3200 3070 3111 573 +6.28(+0.20%)
Jul 22, 2024 3040 3182 3040 3104 1,758 +34.33(+1.12%)
Jul 19, 2024 3077 3094 3021 3070 2,502 -15.41(-0.50%)
Jul 18, 2024 3060 3099 3009 3085 12,693 +30.26(+0.99%)
Jul 17, 2024 2920 3091 2920 3055 6,406 +8.90(+0.29%)
Jul 16, 2024 3020 3089 3020 3046 672 -14.63(-0.48%)
Jul 15, 2024 3060 3108 3043 3061 799 +13.80(+0.45%)
Jul 12, 2024 2920 3070 2920 3047 1,296 +32.08(+1.06%)
Jul 11, 2024 3000 3225 2986 3015 3,101 +7.58(+0.25%)
Jul 10, 2024 3161 3161 2968 3007 1,283 +33.76(+1.14%)
Jul 09, 2024 2920 3088 2920 2974 1,915 +33.66(+1.14%)
Jul 08, 2024 2901 2980 2901 2940 4,225 +5.69(+0.19%)
Jul 05, 2024 2950 2986 2922 2934 1,243 -18.14(-0.61%)
Jul 03, 2024 3000 3000 2895 2952 5,900 +48.56(+1.67%)
Jul 02, 2024 2900 2923 2853 2904 2,370 -0.61(-0.02%)
Jul 01, 2024 2999 2999 2875 2904 1,728 +36.34(+1.27%)
Jun 28, 2024 2867 2890 2840 2868 3,062 +0.46(+0.02%)
Jun 27, 2024 2800 2898 2800 2868 780 +68.81(+2.46%)
Jun 26, 2024 2824 2848 2786 2799 846 -24.73(-0.88%)
Jun 25, 2024 2850 2850 2786 2824 1,135 +10.47(+0.37%)
Jun 24, 2024 2810 2837 2772 2813 535 +22.23(+0.80%)
Jun 21, 2024 2720 2800 2720 2791 723 +53.99(+1.97%)
Jun 20, 2024 2751 2800 2721 2737 1,749 -38.99(-1.40%)
Jun 18, 2024 2769 2779 2748 2776 260 +45.38(+1.66%)
Jun 17, 2024 2775 2776 2725 2731 1,540 -23.42(-0.85%)
Jun 14, 2024 2770 2779 2740 2754 380 -21.00(-0.76%)
Jun 13, 2024 2826 2826 2757 2775 396 -36.68(-1.30%)
Jun 12, 2024 2784 2826 2780 2812 368 +35.94(+1.29%)
Jun 11, 2024 2765 2826 2750 2776 2,140 -40.97(-1.45%)
Jun 10, 2024 2818 2826 2775 2817 1,082 +12.72(+0.45%)
Jun 07, 2024 2765 2818 2734 2804 803 +16.33(+0.59%)
Jun 06, 2024 2840 2840 2750 2788 3,123 -2.81(-0.10%)
Jun 05, 2024 2790 2821 2762 2790 1,414 +12.02(+0.43%)
Jun 04, 2024 2778 2800 2738 2778 3,199 -4.31(-0.15%)
Jun 03, 2024 2724 2800 2724 2783 5,590 +4.03(+0.15%)
May 31, 2024 2867 2867 2707 2779 3,455 +61.08(+2.25%)
May 30, 2024 2740 2775 2718 2718 208 -41.66(-1.51%)
May 29, 2024 2770 2780 2729 2759 419 -10.73(-0.39%)
May 28, 2024 2800 2800 2701 2770 260 -17.38(-0.62%)
May 24, 2024 2720 2801 2708 2787 456 +80.29(+2.97%)
May 23, 2024 2799 2799 2688 2707 255 -12.91(-0.47%)
May 22, 2024 2695 2752 2694 2720 232 -0.10(-0.00%)
May 21, 2024 2798 2804 2700 2720 353 +9.07(+0.33%)
May 20, 2024 2740 2759 2689 2711 291 -6.97(-0.26%)
May 17, 2024 2675 2750 2675 2718 217 +15.47(+0.57%)
May 16, 2024 2698 2738 2650 2703 442 +16.60(+0.62%)
May 15, 2024 2798 2798 2650 2686 241 +13.10(+0.49%)
May 14, 2024 2749 2749 2663 2673 374 -25.83(-0.96%)
May 13, 2024 2830 2830 2663 2699 3,799 -47.34(-1.72%)
May 10, 2024 2850 2850 2734 2746 3,583 -58.00(-2.07%)
May 09, 2024 2752 2832 2752 2804 6,871 +24.00(+0.86%)
May 08, 2024 2749 2780 2700 2780 1,143 +44.00(+1.61%)
May 07, 2024 2740 2749 2725 2736 475 -8.42(-0.31%)
May 06, 2024 2643 2749 2643 2744 240 +86.95(+3.27%)
May 03, 2024 2590 2700 2590 2657 221 +57.47(+2.21%)
May 02, 2024 2730 2730 2576 2600 1,107 -27.00(-1.03%)
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.