Skip to main content

Constellation Software Inc (OP: CNSWF )

2,061.07 +16.61 (+0.81%)
Streaming Delayed Price Updated: 12:17 PM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 2037 2063 2010 2044 239 +6.49(+0.32%)
Oct 02, 2023 2060 2074 2038 2038 501 -25.37(-1.23%)
Sep 29, 2023 2052 2097 2052 2063 529 -6.36(-0.31%)
Sep 28, 2023 2061 2072 2038 2070 620 +38.76(+1.91%)
Sep 27, 2023 2017 2041 2010 2031 342 +21.96(+1.09%)
Sep 26, 2023 2014 2014 1975 2009 475 -7.81(-0.39%)
Sep 25, 2023 2009 2024 2015 2017 594 +9.89(+0.49%)
Sep 22, 2023 2000 2037 2000 2007 455 -5.19(-0.26%)
Sep 21, 2023 2041 2066 2009 2012 507 -62.91(-3.03%)
Sep 20, 2023 2044 2114 2044 2075 343 -10.00(-0.48%)
Sep 19, 2023 2140 2140 2059 2085 283 -24.00(-1.14%)
Sep 18, 2023 2140 2140 2109 2109 89 -11.00(-0.52%)
Sep 15, 2023 2046 2149 2046 2120 342 -8.32(-0.39%)
Sep 14, 2023 2058 2137 2046 2128 519 +82.65(+4.04%)
Sep 13, 2023 2052 2064 2041 2046 505 -14.33(-0.70%)
Sep 12, 2023 2066 2071 2049 2060 329 -2.34(-0.11%)
Sep 11, 2023 2050 2070 2032 2062 372 +31.34(+1.54%)
Sep 08, 2023 2110 2110 2030 2031 537 -7.39(-0.36%)
Sep 07, 2023 2000 2068 2000 2038 264 -9.11(-0.44%)
Sep 06, 2023 2048 2080 2035 2048 336 -29.93(-1.44%)
Sep 05, 2023 2081 2120 2058 2077 246 -15.57(-0.74%)
Sep 01, 2023 2070 2103 2030 2093 434 +30.92(+1.50%)
Aug 31, 2023 2070 2077 2031 2062 1,836 -1.87(-0.09%)
Aug 30, 2023 2037 2080 2018 2064 454 +36.45(+1.80%)
Aug 29, 2023 2000 2037 2000 2028 325 +22.25(+1.11%)
Aug 28, 2023 2000 2020 1982 2005 163 +5.25(+0.26%)
Aug 25, 2023 1990 2013 1968 2000 606 +1.71(+0.09%)
Aug 24, 2023 2065 2065 1993 1998 453 -44.71(-2.19%)
Aug 23, 2023 1995 2043 1990 2043 693 +45.68(+2.29%)
Aug 22, 2023 1993 2008 1967 1997 434 +2.37(+0.12%)
Aug 21, 2023 1955 1996 1936 1995 367 +41.21(+2.11%)
Aug 18, 2023 1954 2023 1917 1954 513 -2.30(-0.12%)
Aug 17, 2023 2103 2103 1950 1956 410 -43.96(-2.20%)
Aug 16, 2023 2000 2008 1955 2000 224 +21.00(+1.06%)
Aug 15, 2023 2045 2045 1962 1979 687 -39.14(-1.94%)
Aug 14, 2023 2060 2060 1995 2018 411 -26.28(-1.29%)
Aug 11, 2023 2104 2104 2012 2044 164 -21.58(-1.04%)
Aug 10, 2023 2060 2082 2028 2066 455 +38.20(+1.88%)
Aug 09, 2023 2085 2085 2007 2028 750 +7.80(+0.39%)
Aug 08, 2023 1995 2030 1978 2020 475 +3.83(+0.19%)
Aug 07, 2023 1983 2016 1983 2016 530 +10.90(+0.54%)
Aug 04, 2023 2018 2038 1983 2005 621 +5.27(+0.26%)
Aug 03, 2023 2003 2011 1966 2000 164 +0.96(+0.05%)
Aug 02, 2023 2082 2121 1968 1999 1,097 -85.75(-4.11%)
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.