Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Software Inc (OP: CNSWF )

2,753.96 -21.00 (-0.76%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 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 (%)
Nov 28, 2014 291.98 291.98 289.75 289.75 29 -2.70(-0.92%)
Nov 26, 2014 292.45 292.45 292.45 0 +6.45(+2.25%)
Nov 25, 2014 286.25 286.25 286.00 286.00 81,931 +7.75(+2.79%)
Nov 24, 2014 278.29 278.29 278.25 278.25 16 -4.75(-1.68%)
Nov 21, 2014 282.88 283.00 282.88 283.00 50 -0.25(-0.09%)
Nov 20, 2014 287.55 287.55 283.25 283.25 449 -4.96(-1.72%)
Nov 19, 2014 288.64 288.64 287.74 288.21 184 -2.54(-0.87%)
Nov 18, 2014 287.05 290.75 287.05 290.75 1,521 +7.00(+2.47%)
Nov 13, 2014 283.75 283.75 283.75 0 +1.75(+0.62%)
Nov 12, 2014 281.00 282.00 281.00 282.00 376 +0.00(+0.00%)
Nov 11, 2014 279.87 282.00 279.87 282.00 34 +0.98(+0.35%)
Nov 10, 2014 281.02 281.02 281.02 281.02 10 +2.27(+0.81%)
Nov 07, 2014 276.97 278.75 276.97 278.75 1,411 +0.50(+0.18%)
Nov 06, 2014 275.04 278.25 275.04 278.25 91 +2.25(+0.82%)
Nov 05, 2014 280.17 280.17 274.52 276.00 2,506 -12.31(-4.27%)
Nov 04, 2014 273.57 288.31 273.57 288.31 1,084 +8.56(+3.06%)
Nov 03, 2014 278.82 279.75 278.82 279.75 133 -4.75(-1.67%)
Oct 31, 2014 277.80 289.72 277.80 284.50 1,524 +13.52(+4.99%)
Oct 30, 2014 269.50 270.98 269.50 270.98 74 -0.52(-0.19%)
Oct 29, 2014 273.51 273.51 271.50 271.50 1,118 -1.75(-0.64%)
Oct 28, 2014 270.00 273.25 270.00 273.25 2,790 +10.50(+4.00%)
Oct 27, 2014 263.00 263.75 263.75 262.75 12 -1.00(-0.38%)
Oct 24, 2014 265.25 266.25 263.75 263.75 114 -1.09(-0.41%)
Oct 23, 2014 261.32 265.25 261.00 264.84 186 +1.84(+0.70%)
Oct 22, 2014 263.00 266.70 262.44 263.00 191 +1.25(+0.48%)
Oct 21, 2014 253.68 263.37 252.88 261.75 477 +11.25(+4.49%)
Oct 20, 2014 245.84 250.50 245.84 250.50 22 +8.46(+3.50%)
Oct 17, 2014 245.62 245.62 242.04 242.04 79 -1.46(-0.60%)
Oct 16, 2014 239.29 243.50 239.29 243.50 9 +1.72(+0.71%)
Oct 15, 2014 241.78 241.78 83 -8.47(-3.38%)
Oct 14, 2014 249.90 250.25 249.90 250.25 244 +3.11(+1.26%)
Oct 13, 2014 247.14 247.14 247.14 247.14 22 -4.86(-1.93%)
Oct 10, 2014 255.76 255.76 248.25 252.00 1,393 -4.28(-1.67%)
Oct 09, 2014 265.12 265.12 256.28 256.28 77 -2.72(-1.05%)
Oct 08, 2014 259.40 261.25 258.99 259.00 166 -2.25(-0.86%)
Oct 07, 2014 255.40 261.25 254.83 261.25 832 +4.25(+1.65%)
Oct 06, 2014 257.80 259.46 257.00 257.00 193 +4.81(+1.91%)
Oct 03, 2014 253.51 253.51 252.00 252.19 498 -3.56(-1.39%)
Oct 02, 2014 252.30 255.75 252.12 255.75 246 +2.75(+1.09%)
Oct 01, 2014 248.47 253.00 248.47 253.00 314 +1.25(+0.50%)
Sep 30, 2014 246.75 251.75 246.75 251.75 20 +1.75(+0.70%)
Sep 29, 2014 250.00 250.00 250.00 250.00 107 +2.25(+0.91%)
Sep 26, 2014 247.47 247.75 247.47 247.75 25 +3.75(+1.54%)
Sep 25, 2014 248.75 248.75 243.80 244.00 188 -6.50(-2.59%)
Sep 24, 2014 245.75 250.75 245.50 250.50 151 +6.75(+2.77%)
Sep 23, 2014 241.00 243.75 241.00 243.75 40 +1.15(+0.47%)
Sep 22, 2014 244.22 244.22 242.44 242.60 518 -3.92(-1.59%)
Sep 19, 2014 246.91 247.00 246.52 246.52 35 -2.66(-1.07%)
Sep 18, 2014 248.52 249.18 248.25 249.18 1,698 +1.43(+0.58%)
Sep 17, 2014 247.00 247.81 247.00 247.75 211 +0.00(+0.00%)
Sep 16, 2014 247.00 248.00 246.87 247.75 108 +3.50(+1.43%)
Sep 15, 2014 245.50 245.50 244.25 244.25 13 -1.25(-0.51%)
Sep 12, 2014 246.97 246.97 245.50 245.50 206 -2.00(-0.81%)
Sep 11, 2014 245.25 247.50 245.25 247.50 69 -2.50(-1.00%)
Sep 10, 2014 250.18 246.25 250.00 387 +3.75(+1.52%)
Sep 09, 2014 246.22 246.25 246.22 246.25 67 -2.25(-0.91%)
Sep 08, 2014 249.32 249.50 247.87 248.50 110 +0.49(+0.20%)
Sep 05, 2014 248.00 248.01 248.01 29 +0.01(+0.00%)
Sep 04, 2014 249.75 249.75 248.00 248.00 175 +0.25(+0.10%)
Sep 03, 2014 248.50 249.00 247.75 247.75 261 -2.75(-1.10%)
Sep 02, 2014 247.50 252.00 247.13 250.50 191 +2.00(+0.80%)
Aug 29, 2014 248.50 248.50 248.50 0 -1.06(-0.42%)
Aug 28, 2014 250.47 250.47 249.56 249.56 600 -0.44(-0.18%)
Aug 27, 2014 250.96 250.00 250.00 1,300 +0.23(+0.09%)
Aug 26, 2014 249.78 249.78 249.77 249.77 583 -1.59(-0.63%)
Aug 22, 2014 251.36 251.36 251.36 0 +1.61(+0.64%)
Aug 21, 2014 249.67 249.75 249.67 249.75 50 +0.76(+0.30%)
Aug 20, 2014 248.62 248.99 248.62 248.99 18 -4.96(-1.95%)
Aug 19, 2014 255.83 255.83 255.83 253.95 40 -0.55(-0.22%)
Aug 18, 2014 254.50 254.50 254.50 254.50 4 +0.53(+0.21%)
Aug 15, 2014 253.89 253.89 253.97 100 +0.08(+0.03%)
Aug 14, 2014 253.89 253.89 253.89 253.89 7 +0.03(+0.01%)
Aug 11, 2014 253.86 253.86 253.86 24 +5.69(+2.29%)
Aug 07, 2014 248.18 248.18 248.18 0 -6.57(-2.58%)
Aug 04, 2014 254.75 254.75 254.75 0 -1.33(-0.52%)
Aug 01, 2014 251.80 256.08 251.80 256.08 34 +20.50(+8.70%)
Jul 31, 2014 235.57 235.57 235.57 235.57 1,000 +0.07(+0.03%)
Jul 30, 2014 234.75 236.75 234.75 235.50 4,706 +1.41(+0.60%)
Jul 29, 2014 234.09 234.09 234.09 234.09 100 -8.08(-3.34%)
Jul 25, 2014 242.17 242.17 242.17 242.17 416 -0.25(-0.10%)
Jul 23, 2014 243.75 243.75 242.41 242.41 408 -1.09(-0.45%)
Jul 18, 2014 243.50 243.50 243.50 0 -0.05(-0.02%)
Jul 17, 2014 243.55 243.55 243.55 243.55 1 +1.35(+0.56%)
Jul 15, 2014 242.20 242.20 242.20 0 -4.80(-1.94%)
Jul 14, 2014 246.81 247.00 246.81 247.00 50 +5.75(+2.38%)
Jul 11, 2014 241.24 241.25 241.24 241.25 4 -4.25(-1.73%)
Jul 08, 2014 245.50 245.50 245.50 0 -0.50(-0.20%)
Jul 07, 2014 244.50 246.82 244.50 246.00 924 -5.24(-2.08%)
Jul 03, 2014 251.24 251.24 251.24 0 +0.60(+0.24%)
Jul 02, 2014 255.25 256.00 250.64 250.64 1,280 -1.36(-0.54%)
Jul 01, 2014 253.85 253.85 252.00 252.00 24 +10.50(+4.35%)
Jun 27, 2014 241.50 241.50 241.50 600 +6.50(+2.77%)
Jun 26, 2014 235.20 235.25 235.00 235.00 615 +3.34(+1.44%)
Jun 24, 2014 231.66 231.66 231.66 32 -3.59(-1.53%)
Jun 20, 2014 235.25 235.25 235.25 0 +3.55(+1.53%)
Jun 16, 2014 231.70 231.70 231.70 0 -2.35(-1.00%)
Jun 12, 2014 234.05 234.05 234.05 0 +4.30(+1.87%)
Jun 11, 2014 229.75 229.75 229.75 229.75 164 +5.00(+2.22%)
Jun 10, 2014 224.80 224.80 224.75 224.75 23 -2.40(-1.05%)
Jun 06, 2014 227.15 227.15 227.15 227.15 25 +0.96(+0.42%)
Jun 04, 2014 226.19 226.19 226.19 226.19 0 +2.12(+0.94%)
Jun 03, 2014 224.07 224.07 224.07 224.07 46 -1.03(-0.46%)
Jun 02, 2014 223.78 225.10 223.78 225.10 17 -1.40(-0.62%)
May 29, 2014 226.50 226.50 226.50 226.50 188 +1.98(+0.88%)
May 28, 2014 224.53 224.53 224.52 224.52 9 -3.78(-1.66%)
May 27, 2014 222.93 228.30 222.93 228.30 1,210 +7.05(+3.19%)
May 22, 2014 221.25 221.25 221.25 0 +1.93(+0.88%)
May 21, 2014 219.50 219.50 219.32 219.32 978 +5.72(+2.68%)
May 20, 2014 216.31 216.54 213.60 213.60 70 -7.67(-3.47%)
May 15, 2014 221.27 221.27 221.27 0 -5.09(-2.25%)
May 14, 2014 226.22 226.36 226.22 226.36 16 +2.36(+1.05%)
May 13, 2014 223.54 224.00 223.54 224.00 1,805 -0.25(-0.11%)
May 12, 2014 223.56 224.25 222.01 224.25 447 -1.00(-0.44%)
May 08, 2014 225.25 225.25 225.25 0 +8.25(+3.80%)
May 07, 2014 217.83 217.83 217.00 217.00 84 -4.35(-1.97%)
May 06, 2014 221.51 221.51 221.35 221.35 17 -13.24(-5.65%)
May 05, 2014 237.79 237.79 234.59 234.59 65 -2.36(-0.99%)
May 02, 2014 234.85 237.50 234.85 236.95 3,441 +5.00(+2.15%)
May 01, 2014 216.49 231.96 216.25 231.96 2,712 +10.71(+4.84%)
Apr 30, 2014 224.00 224.00 217.95 221.25 2,158 -5.75(-2.53%)
Apr 29, 2014 227.02 227.02 227.00 227.00 30 -4.25(-1.84%)
Apr 28, 2014 238.52 238.52 228.90 231.25 710 -6.20(-2.61%)
Apr 25, 2014 238.51 238.51 237.45 237.45 401 -3.65(-1.51%)
Apr 24, 2014 241.00 242.24 241.00 241.10 5,641 -0.25(-0.10%)
Apr 23, 2014 239.75 241.35 239.75 241.35 334 +1.10(+0.46%)
Apr 22, 2014 245.92 245.92 240.04 240.25 166 +0.50(+0.21%)
Apr 16, 2014 239.75 239.75 239.75 0 +0.35(+0.15%)
Apr 15, 2014 240.00 240.00 239.40 239.40 150 -3.10(-1.28%)
Apr 11, 2014 242.50 242.50 242.50 242.50 0 -4.75(-1.92%)
Apr 10, 2014 251.18 251.33 246.99 247.25 27 -5.97(-2.36%)
Apr 09, 2014 251.55 253.22 251.55 253.22 52 +11.22(+4.64%)
Apr 08, 2014 242.11 242.11 242.00 242.00 20 -7.25(-2.91%)
Apr 07, 2014 253.00 253.00 246.68 249.25 182 -4.75(-1.87%)
Apr 03, 2014 254.00 254.00 254.00 0 +4.77(+1.91%)
Apr 02, 2014 248.30 249.23 248.30 249.23 100 +4.34(+1.77%)
Apr 01, 2014 245.80 246.00 244.42 244.89 203 +0.64(+0.26%)
Mar 31, 2014 241.55 244.25 241.55 244.25 1,688 +6.00(+2.52%)
Mar 28, 2014 238.94 239.89 238.25 238.25 0 +2.00(+0.85%)
Mar 26, 2014 236.25 236.25 236.25 0 +0.25(+0.11%)
Mar 25, 2014 236.97 236.97 235.86 236.00 891 +4.25(+1.83%)
Mar 24, 2014 230.58 231.75 230.58 231.75 50 -1.01(-0.43%)
Mar 21, 2014 236.00 236.00 232.76 232.76 0 -1.55(-0.66%)
Mar 20, 2014 234.58 234.58 234.31 234.31 23 -0.19(-0.08%)
Mar 19, 2014 234.53 235.88 234.41 234.50 1,551 -1.50(-0.64%)
Mar 17, 2014 236.00 236.00 236.00 236.00 0 +1.68(+0.72%)
Mar 13, 2014 234.32 234.32 234.32 0 +1.35(+0.58%)
Mar 12, 2014 233.50 233.50 232.97 232.97 65 -2.03(-0.87%)
Mar 10, 2014 235.00 235.00 235.00 0 -5.03(-2.10%)
Mar 07, 2014 225.57 242.00 225.50 240.03 0 +26.04(+12.17%)
Mar 06, 2014 211.72 214.00 211.72 214.00 30 -5.34(-2.44%)
Mar 03, 2014 219.34 219.34 219.34 0 -2.41(-1.09%)
Feb 28, 2014 219.52 221.75 219.52 221.75 0 +2.41(+1.10%)
Feb 27, 2014 219.34 219.34 219.34 219.34 2,223 +3.60(+1.67%)
Feb 26, 2014 215.74 215.74 215.74 215.74 386 +8.74(+4.22%)
Feb 25, 2014 205.17 207.00 199.84 207.00 459 -10.00(-4.61%)
Feb 24, 2014 216.81 224.47 216.81 217.00 35 -7.47(-3.33%)
Feb 19, 2014 224.47 224.47 224.47 844 -2.53(-1.12%)
Feb 18, 2014 226.63 227.00 226.63 227.00 2,912 +6.62(+3.00%)
Feb 12, 2014 220.38 220.38 220.38 0 +2.63(+1.21%)
Feb 11, 2014 214.82 217.75 214.82 217.75 376 +2.25(+1.04%)
Feb 10, 2014 216.61 216.61 215.40 215.50 141 -0.96(-0.45%)
Feb 07, 2014 216.46 216.46 216.46 216.46 0 -0.54(-0.25%)
Feb 06, 2014 218.91 219.00 216.90 217.00 107 +0.75(+0.35%)
Feb 05, 2014 215.62 216.25 215.62 216.25 1,016 +0.92(+0.43%)
Feb 04, 2014 213.01 215.33 213.01 215.33 2,686 +1.46(+0.68%)
Feb 03, 2014 214.61 214.95 213.87 213.87 62 -0.54(-0.25%)
Jan 30, 2014 214.41 214.41 214.41 214.41 0 +3.35(+1.59%)
Jan 29, 2014 212.07 212.07 210.95 211.06 639 +0.15(+0.07%)
Jan 27, 2014 210.91 210.91 210.91 210.91 0 +6.55(+3.21%)
Jan 24, 2014 204.38 204.38 204.36 204.36 0 -6.64(-3.15%)
Jan 23, 2014 209.77 211.00 209.77 211.00 259 +0.67(+0.32%)
Jan 22, 2014 212.51 212.51 210.33 210.33 171 -0.70(-0.33%)
Jan 21, 2014 210.18 211.03 210.18 211.03 182 -0.70(-0.33%)
Jan 17, 2014 211.73 211.73 211.73 0 +2.98(+1.43%)
Jan 16, 2014 209.59 209.59 208.75 208.75 881 +4.61(+2.26%)
Jan 14, 2014 204.14 204.14 204.14 204.14 0 -2.87(-1.39%)
Jan 13, 2014 205.64 207.03 205.64 207.01 975 -0.94(-0.45%)
Jan 09, 2014 207.95 207.95 207.95 207.95 0 -3.29(-1.56%)
Jan 08, 2014 211.47 211.47 211.24 211.24 454 +0.67(+0.32%)
Jan 06, 2014 210.57 210.57 210.57 0 -2.23(-1.05%)
Jan 03, 2014 212.82 212.82 212.80 212.80 0 +5.64(+2.72%)
Dec 30, 2013 207.16 207.16 207.16 0 +3.56(+1.75%)
Dec 27, 2013 204.50 204.50 203.60 203.60 3,452 -1.94(-0.94%)
Dec 23, 2013 205.54 205.54 205.54 0 +1.85(+0.91%)
Dec 20, 2013 203.69 203.69 203.69 203.69 0 -1.41(-0.69%)
Dec 18, 2013 205.10 205.10 205.10 0 -2.22(-1.07%)
Dec 17, 2013 200.00 209.88 200.00 207.32 1,529 +12.67(+6.51%)
Dec 16, 2013 194.65 194.65 194.65 194.65 1,296 +6.95(+3.70%)
Dec 11, 2013 187.70 187.70 187.70 0 +2.59(+1.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.