Constellation Software Inc. (CNSWF)     Sec: Technology Ind: Software - Application
Peak: -5.71%   12m: 49.69%   6m: 13.94%   ytd: 57.4%   div: 0.41%   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolume
2019-11-12978976.98979.34967.8900187
2019-11-11963.73980.7980.98963.7300400
2019-11-08944965.54970.2794400300
2019-11-07940944.78952.5494000600
2019-11-06960944.73961.43938.4300590
2019-11-05975.12958.571000957.99001,922
2019-11-04995995.19995.19986.7600152
2019-11-01995.59996.47996.47988.7400400
2019-10-311002.54982.91009.86979.4200770
2019-10-30989.4995.1996.2979.400500
2019-10-29991.06980996.63980004,400
2019-10-281000.829901000.82988.0600557
2019-10-25984.161001.231007.01984.1600149
2019-10-24989.95997.46998.68989.9500200
2019-10-23986.26986996.19983.6200800
2019-10-22996.61992.571000.26985.9500100
2019-10-21988.74997.481000.1974.6500100
2019-10-18998983.82998977.8400400
2019-10-171017.65997.511017.65994.4400400
2019-10-161017.871010.391021.621010.3900200
2019-10-151007.091021.610261004.3900200
2019-10-141050.051036.191050.05101000100
2019-10-111020.781010.31020.781006.9100300
2019-10-101004.461004.441014.671004.4400100
2019-10-091000.461006.471014.6994.22002,000
2019-10-081006994.221006992.4300300
2019-10-071003.261005.151009.491002.8400100
2019-10-041000.861011.241012.2998.1900200
2019-10-03969.17998.241000.15969.1700300
2019-10-02998.04983.36998.04972.6800300
2019-10-01988.339901016.56988.3300100
2019-09-30979.931001.851009.17979.9300300
2019-09-27996.31986.37997.55986.3700500
2019-09-26985.48997.65999982.3900900
2019-09-25980985.84987.9975.3900200
2019-09-24960.59980988.54960.5900200
2019-09-23973.48978982.25973.4800100
2019-09-20995.52972.66999.61971.61006,500
2019-09-19960981.87992.7696000300
2019-09-18978.3973.27978.3971.2500100
2019-09-17971972.44975.19970.0300300
2019-09-16971.49971.82977.01967.5300100
2019-09-13996.44971.39996.44971.3910500
2019-09-12965.7980.16987.75965.700400
2019-09-11959.92967.33967.33955.2800800
2019-09-10958.07957.22970.15957.2200200
2019-09-09988.61978.27989.23978.1800100
2019-09-061000.2989.131005.63989.1300200
2019-09-05989.5998.98999.01989.5001,000
2019-09-04962.14977.68979962.1400200
2019-09-03974.01966.79974.01958.7600400
2019-08-30982.62967.06982.88967.0600700
2019-08-29967.84971.83976.22966.6900100
2019-08-28959.77964.76966.37954.3800100
2019-08-27953.22964.3966.68950.4700700
2019-08-26947.74944.42953.03944.4200100
2019-08-23979936.69984936.6900600
2019-08-22964.02975.36975.36956.52001,400
2019-08-21961.06961.3969.33958.5700100
2019-08-20945.86955.21956.51945.8600100
2019-08-19945.85946.4950.95944.3500100
2019-08-16942.77942.77942.77942.77000
2019-08-15924.83934.49946.42924.8300500
2019-08-14930.34923.54931.24911.2300600
2019-08-13947.55954.79955.03941.04001,600
2019-08-12954.3950.73954.3946.1600100
2019-08-09963.9955.72963.9954.5200100
2019-08-08955.57955.57955.57955.57000
2019-08-07965.08955.57965.08932.4800200
2019-08-06964.03949.82964.03929.0500100
2019-08-05957.52929.06983.99917.2400400
2019-08-02954.1957.12958.01934.7700300
2019-08-01960.84958.38978.85958.3800100
2019-07-31957.39949.03962.44935.26004,500
2019-07-30947.03954.72966.33945.700200
2019-07-29969.51951.73972.48951.3900300
2019-07-26974.31976.161000.14969.0900400
2019-07-25988.99960.95988.99946.600200
2019-07-24957.25975.75975.75954.4700300
2019-07-23945.75951.59954.61945.7500200
2019-07-22941.6951.05957.48941.600100
2019-07-19957.45947.03962.68947.0300200
2019-07-18941.64953.45953.45939.7200100
2019-07-17941.6948.82953.67941.600100
2019-07-16965.71949.92965.71944.0400300
2019-07-15954.51967.61969.26954.5100200
2019-07-12957.26955.92957.4946.0300200
2019-07-11950.62951.22952.73941.2800100
2019-07-10960.07949.79963.37944.0400200
2019-07-09953.16944.95963.37942.9800200
2019-07-08946.15956.11957.94942.0400800
2019-07-05954.7943.79954.7935.5400500
2019-07-03935.48945.79966.25926.62001,100
2019-07-02940.75934.64941.95925.0600200
2019-07-01981.76965.5981.76944.0400100
2019-06-28934.05942.33942.33929.39001,600
2019-06-27920.35934.59935.62912.1500200
2019-06-26918.2907.82919.51907.8200100
2019-06-25920.55911.17920.55905.200100
2019-06-24928.02926.87928.88910.8600900
2019-06-21923.71923.17926.87908.200600
2019-06-20934.05929.75940.43928.8200300
2019-06-19929.02915.79929.02908.1600600
2019-06-18918.9924.28925.85918.900200
2019-06-17896.01904.69912.06894.09001,200
2019-06-14869.46895.03895.03869.4600100
2019-06-13911.38887.88911.38887.8810200
2019-06-12901.12898.92905.76893.7700100
2019-06-11906.07907.68911.88898.6600400
2019-06-10898.08908.72908.72898.0800200
2019-06-07884.87890.57891.85884.8700200
2019-06-06878.13870.71878.13862.3900300
2019-06-05861.92862.97871.59860.3001,700
2019-06-04837.82852.68857.24837.82001,700
2019-06-03865.64843.14871.21842.73002,200
2019-05-31867.44862.11869.14853.5900500
2019-05-30863.4865.45865.92852.9500100
2019-05-29860.63858.85890.21856.73001,300
2019-05-28906.5885.12906.5885.1200500
2019-05-24904.07890.1904.07890.100100
2019-05-23888.86895.38895.38888.8600300
2019-05-22885.11897.09898.08882.6900200
2019-05-21882.8877.3898.08862.08004,700
2019-05-20898.08898.08898.08889.100200
2019-05-17879.1893.65897.02879.100200
2019-05-16882.12878.74883.85878.7400100
2019-05-15857.91872.14872.6857.91001,600
2019-05-14858.31860.13867.31857.0400300
2019-05-13853.18855.77859.59843.2600800
2019-05-10847.87857.46861.21833.1700100
2019-05-09848.57848.19850.38840.5500100
2019-05-08860.84851.57860.84840.3600200
2019-05-07871.3840.53871.3835.2200400
2019-05-06855.79871.53871.53852.6200100
2019-05-03883.51863.43883.51863.4300500
2019-05-02876.24881.92886.04867.1500300
2019-05-01895.59885.11895.6876.9200400
2019-04-30886.29885.05893.34885.0500400
2019-04-29878.29888.8891.34870.1400100
2019-04-26872.32877.35878.13869.0500700
2019-04-25862.73864.08864.08858.0500200
2019-04-24880.47870.42885.94870.4200100
2019-04-23873.3877.96883.87872.2800200
2019-04-22884.41873.3884.41869.1900100
2019-04-18873.3877.32879.33867.6500200
2019-04-17864.75871.82872.63852.4002,100
2019-04-16884.14861.61885.73861.6100100
2019-04-15897.21876.86897.21872.9900200
2019-04-12896.09895.7898.08885.4100800
2019-04-11876.67885.89890.12876.3300300
2019-04-10874.89883.74894.99874.8900100
2019-04-09875.04874.74877.41865.7400100
2019-04-08867.35869.22876.54860.6800100
2019-04-05861.88862.3863.31859.4400100
2019-04-04873.05857.55876.87857.5500100
2019-04-03878.94863.08880.35863.0800100
2019-04-02873.14886.58886.58868.7200300
2019-04-01856.17863863.4854.0700400
2019-03-29848.19844.07850.9837.25003,100
2019-03-28829.62841.56846.86829.6200200
2019-03-27843.2832.29843.2830.82001,500
2019-03-26831.37834.92836.26825.2700200
2019-03-25819.41815.99820.35800.2900100
2019-03-22831.85822.31832.85812.96001,800
2019-03-21834.41839.33842.13834.4100600
2019-03-20826.67835.73840.14826.4500400
2019-03-19834.22832.12834.22826.6500200
2019-03-18820.75829.09830.48820.7500300
2019-03-15823.46827.77830.12820.6800100
2019-03-14838.17817.98838.17805.7610400
2019-03-13821.03815.05826.96814.89001,800
2019-03-12815.03817.87818.22810.83001,200
2019-03-11827.77818.18827.77815.6700100
2019-03-08817.78824.74827.79817.7800100
2019-03-07838.6823.04838.6823.0400300
2019-03-06850.23843.77851.25826.9300400
2019-03-05836.75836.9841.84832.4200100
2019-03-04837.34834.58837.34818.3900300
2019-03-01838.18841.52843.33836.66001,600
2019-02-28826.93832.45838.08820.3900200
2019-02-27819.9821.19826.93817.31001,100
2019-02-26824.71818.12824.71816.72001,200
2019-02-25857.28826.82857.28819.89002,400
2019-02-22867.31859.44867.31851.8300200
2019-02-21856.12854.81858.53852.2100100
2019-02-20844.69853.83861.09844.6900300
2019-02-19805.47835.71841.47796.93001,000
2019-02-15860.58806.22860.58802.1800400
2019-02-14739.34828.84830.82739.34002,400
2019-02-13754.34740.86754.34731.5900200
2019-02-12736.7741.81744.24725.7500800
2019-02-11730.07727.34733.49727.3400400
2019-02-08727.76730.42730.42727.5400300
2019-02-07724.95725.36729.42723.4900100
2019-02-06731.88727.28733.59723.5500100
2019-02-05739.37736.75739.37734.96001,200
2019-02-04723.81737.43739.37723.8100300
2019-02-01727.51728.18730.55722.98001,700
2019-01-31724.18727.5739.37724.18003,200
2019-01-30718.98724.28725.47718.1600100
2019-01-29725.11720.29727.94719.2600100
2019-01-28706.3720.59725.29703.6900600
2019-01-25703.31706.65708.24698.4300600
2019-01-24701.72698.99701.72694.5600100
2019-01-23681693.72693.9368100300
2019-01-22668.33673.12677.81668.3300200
2019-01-18678.02689.42694.32678.0200400
2019-01-17666.49677.6681.25666.4900300
2019-01-16678.01673.02680.98669.3600500
2019-01-15674.78678.95679.06674.7800300
2019-01-14671.85670.89677.02670.6100100
2019-01-11667.02670.69680.7663.8700100
2019-01-10664.75669.4676.24664.7500900
2019-01-09666.38673.06677.36666.3800300
2019-01-08648.33652.38659.72647.7200700
2019-01-07614.56642.32647.31614.56002,100
2019-01-04607.26612.62619605.33001,000
2019-01-03610.81598.81610.81594.3300200
2019-01-02617.37604.23618.22603.6200400
2018-12-31621.83620.68622.63605.800700
2018-12-28635.93615.92636.24607.3300800
2018-12-27608.41633.08633.08606.7700600
2018-12-26593.44598.31607.65593.4400300
2018-12-24585.11591.67599.96582.42002,400
2018-12-21614.14591.92616.79585.9700800
2018-12-20632.36616.79638.7610.9800900
2018-12-19639.17639.45663.39639.1700200
2018-12-18628.04635.16643.62628.04007,200
2018-12-17638.82625.56644.55625.56001,200
2018-12-14656.62641.36656.62639.9002,300
2018-12-13669.85667.27672.58660.910200
2018-12-12652.11667.77674.31652.11001,500
2018-12-11661.04649.38665.69649.3800300
2018-12-10655.4657.57662.18654.1900200
2018-12-07671.48655.4671.48645.5900800
2018-12-06673.3662.93674.53661.82002,200
2018-12-04684.28679.13693.69679.13001,900
2018-12-03684.64684.15686.02668.0900200
2018-11-30683.61669.69685.34669.69007,800
2018-11-29686.32685.86689.46680.01003,500
2018-11-28658.84687.64687.64658.8400400
2018-11-27666.45659.59674.45658.03001,200
2018-11-26670.94667.9676.21664.94001,800
2018-11-23671.83669.71672.28668.9600100
2018-11-21649.54667.23671.81649.5400500
2018-11-20649.77647.42658.11640.36001,200
2018-11-19671.36657.6677.12653.6100300
2018-11-16663.26675.14675.2663.2600300
2018-11-15663.09663.44669.99661.34001,600
2018-11-14662.06660.53662.06658.7001,300
2018-11-13657.83652.35657.86649.6400100
2018-11-12656.49652.66658.04648.2700200
2018-11-09669.32659.12671.77657.3300300
2018-11-08671.56669.65671.75669.65003,800
2018-11-07674.77679.14683.78673.7400700
2018-11-06671.26659.63671.83659.63003,600
2018-11-05665.37662.61667.49658.12003,600
2018-11-02673.8662682.69660.58002,200
2018-11-01674.49666.89674.49654.01001,600
2018-10-31680.3670.86680.3666.41003,600
2018-10-30639.25656.69658.64631.44007,200
2018-10-29662.52643.02664.72639.04008,900
2018-10-26633.69644.95645.7631.4400900
2018-10-25646.51639.93646.51636.3003,700
2018-10-24657.67640.59664.56640.59001,800
2018-10-23663.25657.64663.46651.8400200
2018-10-22660.99672.39674.97660.9900500
2018-10-19667.61658.84670.3658.84003,300
2018-10-18670.76658.84678.31657.7600500
2018-10-17690.89679.68690.89669.33001,200
2018-10-16660.36695.17695.17660.3600800
2018-10-15658.58653.08662.38651.6600800
2018-10-12671.21666.26671.21651.0200600
2018-10-11647.62662.81670.4647.6200900
2018-10-10685.84656.06685.84655.1001,800
2018-10-09694.28689.97694.28684.8700400
2018-10-08695.77695.39696.22695.0700700
2018-10-05701.44698.38701.96695.0700500
2018-10-04704.42696.31704.42693.500200
2018-10-03708.18704.22711.95704.0100300
2018-10-02712.5701.46712.65697.36001,000
2018-10-01726.12714.35726.12714.3500200
2018-09-28714.01712.52721.88711.7200200
2018-09-27701.88711.23715.03701.8800300
2018-09-26708.19693.51708.46693.5100200
2018-09-25720.42707.21720.42707.2100200
2018-09-24732.29713.8732.29711.7600100
2018-09-21732.29718.92732.29716.3800200
2018-09-20723.27714.38723.2771000500
2018-09-19707.1716.14721.14707.100200
2018-09-18697.12701.39705.73696.4700200
2018-09-17698.87698.24701.38696.0900100
2018-09-14701.46696.69702.35696.6900100
2018-09-13715.95696.49715.95692.2610700
2018-09-12708.53703.68709.15703.1800100
2018-09-11706.24707.58707.58699.4300200
2018-09-10697.44705.13711.98696.4800400
2018-09-07698.95695.38708.56692.700300
2018-09-06704.67698.95704.67686.16001,000


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC