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 )

2,803.95 +16.33 (+0.59%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 7, 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 (%)
Apr 30, 2020 976.93 979.01 948.00 960.29 601 -13.84(-1.42%)
Apr 29, 2020 986.50 986.53 961.71 974.13 366 +7.60(+0.79%)
Apr 28, 2020 982.00 982.00 960.47 966.53 2,248 +4.81(+0.50%)
Apr 27, 2020 959.54 976.20 951.13 961.72 719 +3.39(+0.35%)
Apr 24, 2020 1017 1017 944.67 958.33 200 +2.50(+0.26%)
Apr 23, 2020 954.18 983.75 953.10 955.83 469 +5.26(+0.55%)
Apr 22, 2020 945.65 962.19 932.54 950.57 371 +10.57(+1.12%)
Apr 21, 2020 1004 1008 939.89 940.00 718 -63.97(-6.37%)
Apr 20, 2020 930.35 1017 930.35 1004 4,683 +33.87(+3.49%)
Apr 17, 2020 965.95 980.46 955.46 970.10 400 +30.37(+3.23%)
Apr 16, 2020 927.44 939.73 923.77 939.73 298 +14.23(+1.54%)
Apr 15, 2020 919.09 945.46 919.09 925.50 1,697 -24.57(-2.59%)
Apr 14, 2020 934.17 962.26 933.49 950.07 258 +22.72(+2.45%)
Apr 13, 2020 915.92 927.36 910.42 927.36 602 -1.93(-0.21%)
Apr 09, 2020 956.82 956.82 911.53 929.28 600 -20.72(-2.18%)
Apr 08, 2020 930.52 959.21 926.56 950.00 979 +20.80(+2.24%)
Apr 07, 2020 904.09 932.00 904.09 929.20 923 +36.60(+4.10%)
Apr 06, 2020 916.72 916.72 885.00 892.60 1,207 +12.05(+1.37%)
Apr 03, 2020 895.00 895.00 866.41 880.55 200 -16.70(-1.86%)
Apr 02, 2020 899.68 911.01 893.00 897.25 371 -9.75(-1.07%)
Apr 01, 2020 891.04 909.15 884.73 907.00 531 -1.36(-0.15%)
Mar 31, 2020 875.10 916.73 875.10 908.36 638 +7.42(+0.82%)
Mar 30, 2020 857.32 900.94 857.32 900.94 1,422 +43.63(+5.09%)
Mar 27, 2020 845.00 869.87 844.95 857.31 800 -34.17(-3.83%)
Mar 26, 2020 888.84 891.49 868.91 891.49 868 +43.49(+5.13%)
Mar 25, 2020 839.09 904.06 839.09 848.00 3,062 -8.07(-0.94%)
Mar 24, 2020 841.93 860.00 830.07 856.07 563 +61.52(+7.74%)
Mar 23, 2020 817.74 817.74 746.28 794.55 4,546 -23.45(-2.87%)
Mar 20, 2020 834.17 849.58 800.96 818.00 4,300 -27.81(-3.29%)
Mar 19, 2020 798.61 859.00 772.83 845.81 618 +52.17(+6.57%)
Mar 18, 2020 810.00 838.86 759.00 793.64 2,023 -36.36(-4.38%)
Mar 17, 2020 839.00 875.03 821.34 830.00 1,163 -8.28(-0.99%)
Mar 16, 2020 859.67 933.69 796.91 838.28 543 -71.45(-7.85%)
Mar 13, 2020 920.37 945.96 870.00 909.73 600 +27.15(+3.08%)
Mar 12, 2020 856.34 918.75 856.34 882.58 3,712 -66.21(-6.98%)
Mar 11, 2020 900.00 960.00 900.00 948.79 3,735 -10.71(-1.12%)
Mar 10, 2020 956.15 963.76 946.95 959.50 2,294 +29.50(+3.17%)
Mar 09, 2020 950.00 993.82 920.00 930.00 3,192 -70.34(-7.03%)
Mar 06, 2020 1010 1016 985.00 1000 1,900 -40.14(-3.86%)
Mar 05, 2020 1030 1055 1030 1040 1,168 +4.43(+0.43%)
Mar 04, 2020 1038 1050 1033 1036 448 +16.28(+1.60%)
Mar 03, 2020 1057 1057 1004 1020 457 -9.22(-0.90%)
Mar 02, 2020 1028 1029 1007 1029 581 +16.66(+1.65%)
Feb 28, 2020 1022 1037 997.46 1012 3,300 -36.49(-3.48%)
Feb 27, 2020 1038 1057 1009 1049 2,365 +8.96(+0.86%)
Feb 26, 2020 1031 1060 1031 1040 1,130 +6.53(+0.63%)
Feb 25, 2020 1066 1066 1033 1033 758 -23.83(-2.25%)
Feb 24, 2020 1070 1070 1024 1057 1,275 -25.00(-2.31%)
Feb 21, 2020 1098 1098 1080 1082 800 -9.93(-0.91%)
Feb 20, 2020 1098 1105 1075 1092 1,891 -9.00(-0.82%)
Feb 19, 2020 1109 1111 1092 1101 542 -1.44(-0.13%)
Feb 18, 2020 1118 1118 1100 1103 270 -8.23(-0.74%)
Feb 14, 2020 1118 1121 1105 1111 300 -24.23(-2.13%)
Feb 13, 2020 1121 1146 1120 1135 149 +6.21(+0.55%)
Feb 12, 2020 1122 1133 1106 1129 154 +13.32(+1.19%)
Feb 11, 2020 1116 1118 1103 1115 238 +0.46(+0.04%)
Feb 10, 2020 1100 1115 1100 1115 677 +8.12(+0.73%)
Feb 07, 2020 1100 1116 1097 1107 100 +1.88(+0.17%)
Feb 06, 2020 1068 1105 1068 1105 1,187 +9.62(+0.88%)
Feb 05, 2020 1129 1129 1084 1095 1,566 -4.62(-0.42%)
Feb 04, 2020 1092 1101 1075 1100 2,219 +32.32(+3.03%)
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.
 
 
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.