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

Constellation Software Inc (TSX: CSU )

3,833.08 +16.30 (+0.43%)
Streaming Delayed Price Updated: 11:50 AM 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 (%)
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%)
Aug 01, 2018 949.34 954.90 919.08 930.00 49,616 -13.03(-1.38%)
Jul 31, 2018 919.66 951.73 919.66 943.03 74,740 +23.37(+2.54%)
Jul 30, 2018 957.10 960.16 912.86 919.66 97,590 -40.27(-4.20%)
Jul 27, 2018 1044 1044 950.00 959.93 106,700 -94.67(-8.98%)
Jul 26, 2018 1072 1073 1050 1055 16,058 -12.07(-1.13%)
Jul 25, 2018 1041 1073 1041 1067 30,842 +10.67(+1.01%)
Jul 24, 2018 1084 1084 1052 1056 38,838 -25.62(-2.37%)
Jul 23, 2018 1104 1104 1080 1082 30,594 -21.08(-1.91%)
Jul 20, 2018 1118 1129 1103 1103 25,837 -13.69(-1.23%)
Jul 19, 2018 1107 1134 1107 1116 27,801 +8.63(+0.78%)
Jul 18, 2018 1098 1118 1091 1108 37,607 +2.75(+0.25%)
Jul 17, 2018 1082 1106 1082 1105 29,212 +18.47(+1.70%)
Jul 16, 2018 1095 1095 1080 1087 52,825 -8.46(-0.77%)
Jul 13, 2018 1120 1120 1083 1095 46,206 -14.62(-1.32%)
Jul 12, 2018 1065 1112 1065 1110 41,139 +49.09(+4.63%)
Jul 11, 2018 1072 1073 1058 1061 55,938 -16.96(-1.57%)
Jul 10, 2018 1061 1087 1061 1077 53,539 +21.99(+2.08%)
Jul 09, 2018 1040 1062 1040 1056 27,203 +19.02(+1.84%)
Jul 06, 2018 1022 1041 1018 1036 28,606 +14.48(+1.42%)
Jul 05, 2018 1011 1022 1009 1022 20,960 +11.10(+1.10%)
Jul 04, 2018 1020 1022 1011 1011 5,672 -10.57(-1.03%)
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.