Constellation Software Inc (PK) (CNSWF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 155.49 | 5.04003111731 | 3085.1 | 3274.33 | 3000.0001 | 1338 | 3185.74986411 | CS |
| 4 | 15.59 | 0.483410852713 | 3225 | 3274.33 | 2866.28 | 3482 | 2991.70021976 | CS |
| 12 | 202.59 | 6.6685319289 | 3038 | 3450 | 2866.28 | 1866 | 3089.65948737 | CS |
| 26 | 50.59 | 1.58589341693 | 3190 | 3450 | 2750 | 1853 | 3099.13315613 | CS |
| 52 | 298.15 | 10.1327469719 | 2942.44 | 3450 | 2575.1862 | 1599 | 3007.09970647 | CS |
| 156 | 1635.2871 | 101.867821954 | 1605.3029 | 3450 | 1280 | 910 | 2513.06857723 | CS |
| 260 | 2194.5192 | 209.786871022 | 1046.0708 | 3450 | 746.2755 | 934 | 1991.27455649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 3185 | -54.7 | -1.69 | 3269.86 | 3269.86 | 3150 | 822 |
| 1737757440 | 3239.7 | 62.86 | 1.98 | 3190 | 3274.33 | 3184.8604 | 2908 |
| 1737671220 | 3176.835 | 51.07 | 1.63 | 3089.9 | 3188.83 | 3089.9 | 790 |
| 1737584640 | 3125.763 | 35.93 | 1.16 | 3100 | 3167 | 3000.0001 | 1637 |
| 1737498540 | 3089.83 | 57.46 | 1.90 | 3085.1 | 3108.71 | 3010.7399 | 532 |
| 1737152880 | 3032.366 | -31.15 | -1.02 | 3046 | 3085.1 | 3030 | 553 |
| 1737066420 | 3063.517 | 26.28 | 0.87 | 3071.17 | 3144.52 | 3024.34 | 929 |
| 1736979720 | 3037.235 | 81.99 | 2.77 | 3015 | 3071.17 | 3000 | 1203 |
| 1736893380 | 2955.25 | -38.86 | -1.30 | 3012.5 | 3025 | 2900 | 1147 |
| 1736806800 | 2994.1089 | 50.33 | 1.71 | 2900 | 2997.16 | 2900 | 1734 |
| 1736547720 | 2943.78 | -55.25 | -1.84 | 3013.44 | 3013.6 | 2900.01 | 1317 |
| 1736375340 | 2999.03 | 101.14 | 3.49 | 2910 | 3025 | 2866.28 | 3322 |
| 1736288940 | 2897.89 | -111.11 | -3.69 | 3040 | 3050 | 2880 | 22474 |
| 1736202360 | 3009 | -55.55 | -1.81 | 3060 | 3142.805 | 2977.09 | 14716 |
| 1735942980 | 3064.55 | -28.44 | -0.92 | 3100 | 3201.55 | 3015.02 | 1095 |
| 1735856700 | 3092.9935 | -6.01 | -0.19 | 3099 | 3148.98 | 3062.5025 | 3668 |
| 1735683960 | 3099 | -14.56 | -0.47 | 3225 | 3225 | 3080 | 343 |
| 1735597740 | 3113.5612 | -20.51 | -0.65 | 3141 | 3144 | 3060 | 801 |
| 1735338000 | 3134.075 | -47.75 | -1.50 | 3158.1808 | 3225 | 3106.01 | 644 |
| 1735252020 | 3181.82 | 44.47 | 1.42 | 3186 | 3213.9899 | 3080 | 610 |
| 1735078200 | 3137.35 | 18.69 | 0.60 | 3100 | 3214 | 3095.07 | 269 |
| 1734992400 | 3118.66 | 8.66 | 0.28 | 3080.01 | 3145 | 3080 | 1263 |
| 1734733200 | 3110 | 34.9 | 1.13 | 3227.98 | 3227.98 | 3049 | 1944 |
| 1734646800 | 3075.1 | -34.9 | -1.12 | 3162.75 | 3236 | 3075 | 2999 |
| 1734560940 | 3110 | -144.57 | -4.44 | 3250 | 3292.3 | 3061.71 | 878 |
| 1734474360 | 3254.567 | 4.64 | 0.14 | 3240 | 3272.64 | 3229.45 | 488 |
| 1734388140 | 3249.93 | -26.95 | -0.82 | 3175 | 3298.56 | 3175 | 597 |
| 1734128940 | 3276.8774 | 14.32 | 0.44 | 3367 | 3367 | 3250 | 833 |
| 1734042480 | 3262.56 | -56.52 | -1.70 | 3367 | 3367 | 3240.01 | 859 |
| 1733955900 | 3319.078 | 65.35 | 2.01 | 3372 | 3372 | 3287.76 | 731 |
| 1733869200 | 3253.732 | -54.49 | -1.65 | 3250 | 3348.515 | 3234.75 | 1265 |
| 1733782800 | 3308.2199 | -11.55 | -0.35 | 3355 | 3355 | 3270 | 2615 |
| 1733523600 | 3319.77 | -36 | -1.07 | 3322 | 3371 | 3270.5 | 1106 |
| 1733437500 | 3355.77 | -14.13 | -0.42 | 3300 | 3380 | 3300 | 779 |
| 1733350980 | 3369.9 | 59.9 | 1.81 | 3400 | 3400 | 3310.03 | 748 |
| 1733264700 | 3310 | -88.2 | -2.60 | 3396 | 3450 | 3310 | 2126 |
| 1733178180 | 3398.196 | 43.2 | 1.29 | 3350 | 3407.27 | 3350 | 1798 |
| 1732918200 | 3355 | -3.08 | -0.09 | 3379.95 | 3379.95 | 3344.66 | 230 |
| 1732746540 | 3358.08 | 27.08 | 0.81 | 3325.9 | 3380.72 | 3306.45 | 430 |
| 1732660140 | 3331 | 30.47 | 0.92 | 3330 | 3350 | 3200 | 655 |
| 1732573560 | 3300.53 | 12.93 | 0.39 | 3322 | 3349.85 | 3266.55 | 2842 |
| 1732314000 | 3287.6 | -31.61 | -0.95 | 3400 | 3400 | 3225.63 | 1046 |
| 1732227900 | 3319.205 | 112.65 | 3.51 | 3169 | 3334.15 | 3166.9 | 443 |
| 1732141740 | 3206.56 | 41.27 | 1.30 | 3189.04 | 3227.25 | 3149 | 732 |
| 1732054800 | 3165.29 | 8.99 | 0.28 | 3107 | 3212.67 | 3107 | 2463 |
| 1731968640 | 3156.3 | 16.3 | 0.52 | 3110 | 3200.875 | 3110 | 650 |
| 1731709260 | 3140 | -86.79 | -2.69 | 3300 | 3300 | 3131.01 | 647 |
| 1731622800 | 3226.79 | -43.04 | -1.32 | 3297.9944 | 3300 | 3198.2 | 1652 |
| 1731536760 | 3269.8278 | 43.81 | 1.36 | 3175 | 3288.56 | 3175 | 1396 |
| 1731450480 | 3226.02 | 31.02 | 0.97 | 3200 | 3226.02 | 3060 | 1015 |
| 1731363600 | 3195 | 53.4 | 1.70 | 3018.4 | 3195 | 3018.4 | 644 |
| 1731104400 | 3141.6 | -34.01 | -1.07 | 3200 | 3200 | 3131.89 | 1648 |
| 1731018540 | 3175.6145 | 60.61 | 1.95 | 3154.8 | 3180 | 3110 | 1060 |
| 1730931600 | 3115 | 12.53 | 0.40 | 3120.5 | 3122.1 | 3050.56 | 2015 |
| 1730845680 | 3102.4699 | 28.7 | 0.93 | 3038 | 3155 | 3038 | 519 |
| 1730759160 | 3073.77 | 27.87 | 0.92 | 3019.0354 | 3079.6779 | 3019.0314 | 513 |
| 1730496420 | 3045.9 | 27.16 | 0.90 | 3041.25 | 3079.77 | 3025.43 | 474 |
| 1730409780 | 3018.7401 | -109.19 | -3.49 | 3133 | 3150 | 3016 | 856 |
| 1730323500 | 3127.935 | 1.93 | 0.06 | 3200.1 | 3200.1 | 3082.9759 | 1281 |
| 1730237280 | 3126 | -2.11 | -0.07 | 3135 | 3140.1 | 3050 | 1623 |
| 1730150880 | 3128.11 | 22.74 | 0.73 | 3120.29 | 3145 | 3098.6117 | 586 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
