Constellation Software Inc. (CNSWF)     Sec: Technology Ind: Software - Application
Peak: -5.4%   12m: 50.58%   6m: 17.45%   ytd: 60.83%   div: 2.35%   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolume
2019-12-061031.881022.661034.121018.5001,401
2019-12-051034.411036.541046.731031.4100258
2019-12-041062.251040.541062.251027.7200500
2019-12-031038.861029.721046.171029.72001,745
2019-12-021068.271051.151068.271049.9200400
2019-11-291072.21071.241072.231068.8200500
2019-11-271079.211077.041082.321070.9300500
2019-11-261065.0910811081.221064.18002,500
2019-11-2510581061.31064.28105600700
2019-11-221053.471053.811058.11050.3900300
2019-11-2110351050.691051.281034.600800
2019-11-201021.281034.471037.231019.1200200
2019-11-1910301028.981039.421024.8700500
2019-11-181005.2102710281005.200300
2019-11-151015.591016.361017.221005.97001,100
2019-11-141002.621003.661012.531000.8100100
2019-11-13975.771000.51000.76975.7700300
2019-11-12978976.98979.34967.8900200
2019-11-11963.73980.7980.98963.7300400
2019-11-08944965.54970.2794400300
2019-11-07940944.78952.5494000600
2019-11-06960944.73961.43938.4300600
2019-11-05975.12958.571000957.99002,900
2019-11-04995995.19995.19986.7600200
2019-11-01995.59996.47996.47988.7400400
2019-10-311002.54982.91009.86979.42003,100
2019-10-30989.4995.1996.2979.400500
2019-10-29991.06980996.63980004,400
2019-10-281000.829901000.82988.0600600
2019-10-25984.161001.231007.01984.1600100
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
2019-03-14838.17817.98838.17805.76210400
2019-03-13841.13835.01847.21834.84001,800
2019-03-12834.99837.9838.26830.68001,200
2019-03-11848.04838.22848.04835.6500100
2019-03-08837.8844.94848.06837.800100
2019-03-07859.14843.19859.14843.1900300
2019-03-06871.05864.43872.1847.1800400
2019-03-05857.24857.39862.46852.800100
2019-03-04857.84855.01857.84838.4300300
2019-03-01858.7862.13863.98857.15001,600
2019-02-28847.18852.83858.6840.4800200
2019-02-27839.97841.3847.18837.32001,100
2019-02-26844.91838.15844.91836.71001,200
2019-02-25878.28847.07878.28839.96002,400
2019-02-22888.55880.49888.55872.6800200
2019-02-21877.08875.74879.55873.0700100
2019-02-20865.38874.74882.17865.3800300
2019-02-19825.19856.17862.08816.44001,000
2019-02-15881.65825.96881.65821.8200400
2019-02-14757.45849.13851.17757.45002,400
2019-02-13772.81759772.81749.500200
2019-02-12754.74759.98762.46743.5200800
2019-02-11747.95745.15751.45745.1500400
2019-02-08745.58748.31748.31745.3600300
2019-02-07742.7743.13747.28741.200100
2019-02-06749.8745.09751.56741.2700100
2019-02-05757.48754.79757.48752.95001,200
2019-02-04741.53755.48757.48741.5300300
2019-02-01745.33746.01748.44740.68001,700
2019-01-31741.91745.32757.48741.91003,200
2019-01-30736.59742.02743.23735.7500100
2019-01-29742.87737.92745.77736.8800100
2019-01-28723.59738.23743.05720.9200600
2019-01-25720.53723.95725.58715.5300600
2019-01-24718.91716.11718.91711.5700100
2019-01-23697.68710.7710.92697.6800300
2019-01-22684.69689.6694.41684.6900200
2019-01-18694.63706.3711.32694.6300400
2019-01-17682.81694.19697.94682.8100300
2019-01-16694.62689.5697.66685.7500500
2019-01-15691.31695.57695.68691.3100300
2019-01-14688.3687.32693.6687.0300100
2019-01-11683.35687.11697.37680.1300100
2019-01-10681.03685.79692.8681.0300900
2019-01-09682.7689.54693.95682.700300
2019-01-08664.21668.35675.87663.5800700
2019-01-07629.61658.05663.16629.61002,100
2019-01-04622.13627.62634.16620.15001,000
2019-01-03625.77613.48625.77608.8800200
2019-01-02632.48619.03633.36618.400400
2018-12-31637.06635.88637.88620.6300700
2018-12-28651.5631651.82622.200800
2018-12-27623.3648.58648.58621.6300600
2018-12-26607.98612.96622.53607.9800300
2018-12-24599.43606.16614.65596.68002,400
2018-12-21629.17606.41631.9600.3200800
2018-12-20647.84631.9654.34625.9500900
2018-12-19654.82655.11679.64654.8200200
2018-12-18643.42650.71659.38643.42007,200
2018-12-17654.46640.88660.33640.88001,200
2018-12-14672.7657.06672.7655.57002,300
2018-12-13686.25683.61689.05677.0910200
2018-12-12668.08684.12690.82668.08001,500
2018-12-11677.22665.28681.99665.2800300
2018-12-10671.45673.67678.4670.2100200
2018-12-07687.92671.45687.92661.400800
2018-12-06689.78679.17691.05678.02002,200
2018-12-04701.03695.76710.67695.76001,900
2018-12-03701.41700.9702.82684.4500200
2018-11-30700.34686.09702.13686.09007,800
2018-11-29703.12702.65706.35696.66003,500
2018-11-28674.98704.47704.47674.9800400
2018-11-27682.77675.74690.97674.14001,200
2018-11-26687.37684.25692.77681.23001,800
2018-11-23688.28686.11688.74685.3400100
2018-11-21665.44683.56688.26665.4400500
2018-11-20665.68663.27674.23656.04001,200
2018-11-19687.79673.7693.7669.6100300
2018-11-16679.5691.68691.74679.500300
2018-11-15679.32679.68686.39677.53001,600
2018-11-14678.27676.71678.27674.83001,300
2018-11-13673.94668.33673.97665.5500100
2018-11-12672.57668.65674.15664.1500200
2018-11-09685.71675.26688.22673.4200300
2018-11-08688686.04688.2686.04003,800
2018-11-07691.3695.77700.52690.2400700
2018-11-06687.69675.78688.28675.78003,600
2018-11-05681.66678.84683.83674.24003,600
2018-11-02690.3678.21699.41676.76002,200
2018-11-01691.01683.22691.01670.02001,600
2018-10-31696.96687.29696.96682.73003,600
2018-10-30654.9672.77674.77646.9007,200
2018-10-29678.75658.76681654.68008,900
2018-10-26649.21660.74661.51646.900900
2018-10-25662.34655.6662.34651.88003,700
2018-10-24673.77656.28680.84656.28001,800
2018-10-23679.49673.74679.7667.800200
2018-10-22677.17688.85691.5677.1700500
2018-10-19683.95674.98686.71674.98003,300
2018-10-18687.19674.98694.92673.8600500
2018-10-17707.81696.32707.81685.72001,200
2018-10-16676.53712.19712.19676.5300800
2018-10-15674.71669.07678.6667.6200800
2018-10-12687.64682.57687.64666.9600600
2018-10-11663.48679.04686.82663.4800900
2018-10-10702.63672.12702.63671.14001,800
2018-10-09711.28706.86711.28701.6400400
2018-10-08712.8712.42713.27712.0900700
2018-10-05718.62715.48719.14712.0900500
2018-10-04721.67713.36721.67710.4900200
2018-10-03725.52721.46729.38721.2400300
2018-10-02729.94718.64730.1714.44001,000
2018-10-01743.9731.84743.9731.8400200


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