Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Software Inc (TSX: CSU )

3,856.99 +40.21 (+1.05%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 12, 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 (%)
Oct 31, 2018 895.42 923.88 890.26 906.01 89,151 +17.81(+2.01%)
Oct 30, 2018 863.63 889.89 850.01 888.20 71,101 +22.79(+2.63%)
Oct 29, 2018 880.08 900.50 859.00 865.41 80,915 -6.05(-0.69%)
Oct 26, 2018 855.00 874.35 846.20 871.46 86,625 +11.46(+1.33%)
Oct 25, 2018 868.11 870.00 856.00 860.00 93,502 +0.00(+0.00%)
Oct 24, 2018 880.02 893.00 857.88 860.00 61,349 -21.68(-2.46%)
Oct 23, 2018 892.36 903.40 877.01 881.68 40,156 -24.24(-2.68%)
Oct 22, 2018 890.01 913.67 884.00 905.92 49,373 +19.68(+2.22%)
Oct 19, 2018 892.10 908.22 884.06 886.24 57,115 -3.73(-0.42%)
Oct 18, 2018 902.51 914.69 883.45 889.97 35,811 -17.19(-1.89%)
Oct 17, 2018 927.78 936.92 895.01 907.16 30,713 -19.98(-2.16%)
Oct 16, 2018 877.35 931.26 875.46 927.14 55,952 +52.15(+5.96%)
Oct 15, 2018 891.66 894.79 867.75 874.99 27,488 -16.18(-1.82%)
Oct 12, 2018 888.78 896.65 873.18 891.17 65,751 +2.80(+0.32%)
Oct 11, 2018 872.61 903.66 872.61 888.37 117,503 +8.47(+0.96%)
Oct 10, 2018 917.00 924.47 877.10 879.90 74,596 -37.11(-4.05%)
Oct 09, 2018 928.12 928.12 910.00 917.01 38,100 -13.01(-1.40%)
Oct 05, 2018 930.02 930.02 930.02 0 +5.02(+0.54%)
Oct 04, 2018 929.94 937.00 920.85 925.00 48,211 -5.25(-0.56%)
Oct 03, 2018 925.65 940.82 925.65 930.25 21,480 +5.24(+0.57%)
Oct 02, 2018 938.61 941.12 918.31 925.01 55,117 -14.98(-1.59%)
Oct 01, 2018 955.49 969.99 935.96 939.99 30,658 -9.88(-1.04%)
Sep 28, 2018 957.40 965.72 944.19 949.87 57,072 -8.75(-0.91%)
Sep 27, 2018 931.23 959.92 931.23 958.62 35,727 +27.91(+3.00%)
Sep 26, 2018 944.29 955.11 927.40 930.71 41,855 -13.90(-1.47%)
Sep 25, 2018 953.18 966.26 942.91 944.61 26,458 -4.90(-0.52%)
Sep 24, 2018 952.50 956.12 945.48 949.51 57,744 -5.50(-0.58%)
Sep 21, 2018 953.16 964.24 951.73 955.01 60,914 +4.94(+0.52%)
Sep 20, 2018 957.70 959.73 948.34 950.07 27,860 -5.66(-0.59%)
Sep 19, 2018 940.40 955.73 940.40 955.73 46,691 +12.24(+1.30%)
Sep 18, 2018 929.88 944.29 929.68 943.49 23,257 +13.49(+1.45%)
Sep 17, 2018 934.16 940.56 925.66 930.00 40,285 -5.75(-0.61%)
Sep 14, 2018 936.09 943.16 932.39 935.75 19,005 -1.82(-0.19%)
Sep 13, 2018 946.84 947.93 921.31 937.57 34,904 -9.27(-0.98%)
Sep 12, 2018 953.95 959.40 935.22 946.84 29,927 -7.32(-0.77%)
Sep 11, 2018 955.76 958.56 943.97 954.16 35,079 -4.27(-0.45%)
Sep 10, 2018 945.30 959.80 943.95 958.43 43,484 +14.76(+1.56%)
Sep 07, 2018 938.78 950.75 936.65 943.67 40,148 -0.64(-0.07%)
Sep 06, 2018 957.71 958.00 931.97 944.31 22,962 -14.44(-1.51%)
Sep 05, 2018 980.06 980.06 944.28 958.75 44,611 -20.25(-2.07%)
Sep 04, 2018 994.61 994.61 962.16 979.00 45,426 -16.09(-1.62%)
Aug 31, 2018 995.09 995.09 995.09 0 +3.09(+0.31%)
Aug 30, 2018 960.46 992.00 959.52 992.00 64,472 +29.39(+3.05%)
Aug 29, 2018 945.66 965.45 945.65 962.61 29,007 +16.96(+1.79%)
Aug 28, 2018 947.45 949.69 941.60 945.65 16,144 -0.85(-0.09%)
Aug 27, 2018 953.00 953.00 941.55 946.50 33,394 -5.74(-0.60%)
Aug 24, 2018 932.98 953.99 926.09 952.24 42,450 +20.79(+2.23%)
Aug 23, 2018 927.82 938.10 922.94 931.45 28,488 +5.03(+0.54%)
Aug 22, 2018 920.87 933.00 919.26 926.42 37,967 +6.42(+0.70%)
Aug 21, 2018 925.00 933.54 917.00 920.00 36,910 -5.00(-0.54%)
Aug 20, 2018 941.91 944.70 919.31 925.00 42,992 -16.77(-1.78%)
Aug 17, 2018 940.09 951.51 936.06 941.77 32,402 +3.51(+0.37%)
Aug 16, 2018 945.61 951.87 933.37 938.26 46,767 -7.14(-0.76%)
Aug 15, 2018 962.48 967.52 942.67 945.40 54,345 -23.02(-2.38%)
Aug 14, 2018 956.65 973.96 942.00 968.42 59,542 +12.50(+1.31%)
Aug 13, 2018 946.00 962.38 945.15 955.92 51,826 +12.22(+1.29%)
Aug 10, 2018 935.94 948.38 930.00 943.70 34,811 +3.13(+0.33%)
Aug 09, 2018 913.34 951.00 911.11 940.57 58,039 +27.46(+3.01%)
Aug 08, 2018 917.59 924.69 898.00 913.11 110,733 -4.67(-0.51%)
Aug 07, 2018 937.00 950.34 914.79 917.78 117,404 -17.77(-1.90%)
Aug 03, 2018 935.55 935.55 935.55 0 -12.54(-1.32%)
Aug 02, 2018 928.91 952.64 920.02 948.09 45,929 +18.09(+1.95%)
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.