Constellation Software Inc (OP:CNSWF)

3,620.87 -36.44 (-1.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2025 3658 3685 3608 3621 1,405 -36.44(-1.00%)
May 02, 2025 3945 3945 3614 3657 1,242 +50.76(+1.41%)
May 01, 2025 3746 3746 3591 3607 2,413 +7.37(+0.20%)
Apr 30, 2025 3625 3625 3511 3599 872 +6.17(+0.17%)
Apr 29, 2025 3571 3601 3530 3593 2,361 +36.45(+1.02%)
Apr 28, 2025 3600 3600 3486 3557 802 +36.56(+1.04%)
Apr 25, 2025 3550 3550 3399 3520 470 +0.74(+0.02%)
Apr 24, 2025 3495 3544 3450 3519 930 +88.92(+2.59%)
Apr 23, 2025 3350 3500 3350 3430 811 +69.45(+2.07%)
Apr 22, 2025 3320 3393 3300 3361 913 +50.85(+1.54%)
Apr 21, 2025 3345 3383 3307 3310 595 -60.96(-1.81%)
Apr 17, 2025 3411 3413 3312 3371 741 -32.79(-0.96%)
Apr 16, 2025 3260 3404 3260 3404 565 +84.04(+2.53%)
Apr 15, 2025 3337 3356 3293 3320 764 +26.75(+0.81%)
Apr 14, 2025 3300 3349 3237 3293 1,089 +11.08(+0.34%)
Apr 11, 2025 3204 3300 3157 3282 2,458 +156.25(+5.00%)
Apr 10, 2025 3254 3400 3100 3126 1,859 -182.00(-5.50%)
Apr 09, 2025 2995 3340 2954 3308 2,017 +309.94(+10.34%)
Apr 08, 2025 3171 3225 2954 2998 2,312 -57.27(-1.87%)
Apr 07, 2025 3000 3143 2932 3055 3,124 -2.22(-0.07%)
Apr 04, 2025 3200 3200 3031 3057 1,306 -159.84(-4.97%)
Apr 03, 2025 3270 3340 3196 3217 681 -92.94(-2.81%)
Apr 02, 2025 3250 3310 3002 3310 1,836 +92.72(+2.88%)
Apr 01, 2025 3000 3294 3000 3217 777 +51.28(+1.62%)
Mar 31, 2025 3100 3199 3100 3166 1,164 -33.00(-1.03%)
Mar 28, 2025 3255 3293 3199 3199 910 -48.63(-1.50%)
Mar 27, 2025 3335 3335 3200 3248 1,044 +4.09(+0.13%)
Mar 26, 2025 3335 3335 3244 3244 731 -53.60(-1.63%)
Mar 25, 2025 3200 3325 3200 3297 1,040 +8.01(+0.24%)
Mar 24, 2025 3205 3327 3190 3289 1,268 +67.13(+2.08%)
Mar 21, 2025 3300 3300 3200 3222 11,528 -47.65(-1.46%)
Mar 20, 2025 3215 3280 3165 3270 681 +43.67(+1.35%)
Mar 19, 2025 3238 3268 3202 3226 498 +2.70(+0.08%)
Mar 18, 2025 3200 3310 3194 3223 853 -86.71(-2.62%)
Mar 17, 2025 3280 3350 2226 3310 1,615 +30.71(+0.94%)
Mar 14, 2025 3314 3344 3213 3279 1,748 +79.28(+2.48%)
Mar 13, 2025 3283 3411 3200 3200 7,509 -111.59(-3.37%)
Mar 12, 2025 3270 3400 3270 3312 3,069 +34.31(+1.05%)
Mar 11, 2025 3320 3354 3268 3277 2,515 -55.56(-1.67%)
Mar 10, 2025 3381 3400 3311 3333 7,725 -98.06(-2.86%)
Mar 07, 2025 3300 3436 3300 3431 1,089 +12.65(+0.37%)
Mar 06, 2025 3211 3512 3211 3418 1,673 -69.49(-1.99%)
Mar 05, 2025 3115 3502 3115 3488 4,746 +137.75(+4.11%)
Mar 04, 2025 3350 3399 3300 3350 1,689 -15.43(-0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.