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

Constellation Software Inc (TSX: CSU )

3,694.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2017 692.67 698.59 690.00 698.59 105,191 +6.47(+0.93%)
May 30, 2017 686.17 693.65 686.17 692.12 48,230 -1.28(-0.18%)
May 29, 2017 688.63 693.40 685.04 693.40 6,636 +4.52(+0.66%)
May 26, 2017 693.14 693.33 685.21 688.88 37,331 -4.30(-0.62%)
May 25, 2017 688.00 695.00 683.28 693.18 30,419 +5.69(+0.83%)
May 24, 2017 681.91 687.55 677.14 687.49 33,498 +4.87(+0.71%)
May 23, 2017 683.09 686.67 673.06 682.62 43,602 +0.10(+0.01%)
May 19, 2017 675.67 684.00 675.17 682.52 39,412 +6.85(+1.01%)
May 18, 2017 653.83 679.08 653.83 675.67 48,073 +23.09(+3.54%)
May 17, 2017 679.43 680.00 648.10 652.58 51,193 -30.32(-4.44%)
May 16, 2017 682.17 686.41 682.17 682.90 29,388 +0.48(+0.07%)
May 15, 2017 676.99 685.08 675.99 682.42 30,133 +5.09(+0.75%)
May 12, 2017 684.33 684.33 673.00 677.33 41,103 -6.86(-1.00%)
May 11, 2017 688.13 688.13 678.89 684.19 47,568 -6.03(-0.87%)
May 10, 2017 683.29 699.98 683.29 690.22 34,280 +6.22(+0.91%)
May 09, 2017 692.10 692.10 678.51 684.00 38,422 -6.37(-0.92%)
May 08, 2017 694.05 695.65 684.90 690.37 55,454 +1.16(+0.17%)
May 05, 2017 684.38 693.78 679.00 689.21 78,829 +2.82(+0.41%)
May 04, 2017 665.48 689.17 665.02 686.39 90,630 +26.29(+3.98%)
May 03, 2017 666.00 668.92 659.33 660.10 56,566 -5.75(-0.86%)
May 02, 2017 648.99 667.05 648.99 665.85 62,860 +16.28(+2.51%)
May 01, 2017 629.96 649.57 628.81 649.57 53,082 +25.24(+4.04%)
Apr 28, 2017 615.11 633.00 614.37 624.33 79,441 +11.36(+1.85%)
Apr 27, 2017 630.63 630.63 610.54 612.97 81,793 -14.78(-2.35%)
Apr 26, 2017 638.59 639.26 627.75 627.75 60,358 -9.49(-1.49%)
Apr 25, 2017 640.00 642.00 636.47 637.24 31,716 -1.75(-0.27%)
Apr 24, 2017 638.10 640.99 638.10 638.99 72,852 +0.99(+0.16%)
Apr 21, 2017 637.21 644.62 635.88 638.00 35,975 +3.00(+0.47%)
Apr 20, 2017 632.36 636.92 632.36 635.00 39,228 +3.58(+0.57%)
Apr 19, 2017 632.98 632.98 627.30 631.42 33,664 +1.42(+0.23%)
Apr 18, 2017 629.32 632.56 628.05 630.00 35,337 -1.00(-0.16%)
Apr 17, 2017 630.37 632.55 629.75 631.00 24,871 +1.01(+0.16%)
Apr 13, 2017 634.67 638.00 629.38 629.99 22,942 -3.19(-0.50%)
Apr 12, 2017 639.91 639.91 632.00 633.18 60,592 -3.81(-0.60%)
Apr 11, 2017 640.22 642.85 635.26 636.99 17,511 -3.03(-0.47%)
Apr 10, 2017 639.26 644.23 639.26 640.02 24,792 +1.06(+0.17%)
Apr 07, 2017 648.09 648.09 637.95 638.96 28,499 -6.04(-0.94%)
Apr 06, 2017 653.98 653.99 644.56 645.00 22,972 -6.73(-1.03%)
Apr 05, 2017 655.00 656.00 651.73 651.73 31,178 -1.27(-0.19%)
Apr 04, 2017 653.45 653.45 651.26 653.00 44,067 +1.01(+0.15%)
Apr 03, 2017 653.23 656.35 649.00 651.99 37,410 -1.51(-0.23%)
Mar 31, 2017 652.12 655.00 652.12 653.50 56,215 +1.48(+0.23%)
Mar 30, 2017 654.23 654.24 651.08 652.02 19,624 -2.47(-0.38%)
Mar 29, 2017 652.47 655.00 651.30 654.49 41,273 +0.16(+0.02%)
Mar 28, 2017 653.20 654.96 652.03 654.33 32,348 +0.13(+0.02%)
Mar 27, 2017 650.47 654.50 650.47 654.20 35,246 +1.03(+0.16%)
Mar 24, 2017 656.22 659.21 652.90 653.17 26,535 +1.20(+0.18%)
Mar 23, 2017 652.12 654.95 650.28 651.97 90,276 -0.15(-0.02%)
Mar 22, 2017 650.01 653.99 650.01 652.12 53,187 -0.12(-0.02%)
Mar 21, 2017 658.40 659.00 650.85 652.24 53,924 -3.05(-0.47%)
Mar 20, 2017 653.01 655.83 651.02 655.29 18,072 -0.63(-0.10%)
Mar 17, 2017 650.85 656.22 650.85 655.92 130,904 +5.91(+0.91%)
Mar 16, 2017 655.00 657.13 650.01 650.01 38,329 -4.52(-0.69%)
Mar 15, 2017 651.50 657.99 651.06 654.53 30,593 +2.99(+0.46%)
Mar 14, 2017 644.10 651.54 644.10 651.54 31,794 +7.44(+1.16%)
Mar 13, 2017 646.80 649.81 644.10 644.10 20,962 -2.12(-0.33%)
Mar 10, 2017 644.03 651.97 641.29 646.22 27,947 -2.77(-0.43%)
Mar 09, 2017 643.97 654.45 643.97 648.99 28,623 +1.01(+0.16%)
Mar 08, 2017 643.89 649.63 642.50 647.98 17,098 +2.85(+0.44%)
Mar 07, 2017 645.60 649.00 642.80 645.13 37,398 -2.33(-0.36%)
Mar 06, 2017 641.23 648.99 641.23 647.46 30,292 +5.09(+0.79%)
Mar 03, 2017 639.51 647.16 635.25 642.37 42,764 +3.01(+0.47%)
Mar 02, 2017 625.32 642.14 625.32 639.36 32,759 +8.71(+1.38%)
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.