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, 2018 1019 1023 1010 1021 54,467 +4.54(+0.45%)
May 30, 2018 1020 1020 1000 1017 31,787 +20.32(+2.04%)
May 29, 2018 998.76 1015 996.36 996.36 28,836 -7.66(-0.76%)
May 28, 2018 1011 1023 992.70 1004 14,182 -7.04(-0.70%)
May 25, 2018 1014 1035 1007 1011 29,044 -3.49(-0.34%)
May 24, 2018 988.68 1021 988.68 1015 61,398 +25.49(+2.58%)
May 23, 2018 988.70 1000 982.96 989.06 31,077 +6.35(+0.65%)
May 22, 2018 1002 1010 980.90 982.71 46,974 -14.97(-1.50%)
May 18, 2018 997.68 997.68 997.68 0 +14.46(+1.47%)
May 17, 2018 978.58 988.99 978.00 983.22 40,305 +6.41(+0.66%)
May 16, 2018 968.10 982.70 968.10 976.81 42,500 +9.32(+0.96%)
May 15, 2018 972.89 978.71 963.85 967.49 35,654 -5.40(-0.56%)
May 14, 2018 981.67 981.67 971.73 972.89 22,291 +2.06(+0.21%)
May 11, 2018 974.45 984.98 969.27 970.83 36,782 -2.29(-0.24%)
May 10, 2018 976.29 981.94 970.00 973.12 40,688 -0.13(-0.01%)
May 09, 2018 964.99 978.35 957.89 973.25 60,469 +8.72(+0.90%)
May 08, 2018 956.12 966.81 952.53 964.53 50,591 +4.38(+0.46%)
May 07, 2018 948.54 960.15 942.06 960.15 35,764 +19.95(+2.12%)
May 04, 2018 941.93 944.69 932.90 940.20 31,865 -0.80(-0.09%)
May 03, 2018 935.39 941.42 923.60 941.00 46,341 +10.58(+1.14%)
May 02, 2018 942.95 965.00 920.56 930.42 78,355 -12.57(-1.33%)
May 01, 2018 920.52 944.13 920.52 942.99 34,117 +25.36(+2.76%)
Apr 30, 2018 920.85 935.00 910.37 917.63 48,064 -1.43(-0.16%)
Apr 27, 2018 900.35 927.00 896.39 919.06 26,481 +21.83(+2.43%)
Apr 26, 2018 900.00 900.00 880.24 897.23 62,069 -2.27(-0.25%)
Apr 25, 2018 895.23 899.97 886.24 899.50 55,459 +7.84(+0.88%)
Apr 24, 2018 899.51 899.51 886.11 891.66 33,836 -4.02(-0.45%)
Apr 23, 2018 882.43 900.00 882.43 895.68 24,658 +13.26(+1.50%)
Apr 20, 2018 880.00 884.50 876.40 882.42 18,471 +3.31(+0.38%)
Apr 19, 2018 894.76 894.76 879.11 879.11 29,945 -16.90(-1.89%)
Apr 18, 2018 891.79 901.20 891.15 896.01 27,899 +4.72(+0.53%)
Apr 17, 2018 878.11 893.88 878.11 891.29 34,024 +12.70(+1.45%)
Apr 16, 2018 861.09 882.65 859.00 878.59 41,655 +20.79(+2.42%)
Apr 13, 2018 865.73 870.31 852.32 857.80 21,812 -3.37(-0.39%)
Apr 12, 2018 841.74 869.11 841.74 861.17 22,498 +20.31(+2.42%)
Apr 11, 2018 849.90 854.02 840.12 840.86 42,463 -3.55(-0.42%)
Apr 10, 2018 868.01 870.98 840.30 844.41 31,071 -17.60(-2.04%)
Apr 09, 2018 864.77 880.43 862.01 862.01 29,114 +1.01(+0.12%)
Apr 06, 2018 867.51 871.38 855.11 861.00 33,764 -9.48(-1.09%)
Apr 05, 2018 877.28 885.60 863.32 870.48 21,489 -5.48(-0.63%)
Apr 04, 2018 875.13 887.12 866.21 875.96 42,054 -10.04(-1.13%)
Apr 03, 2018 872.24 886.37 872.24 886.00 32,066 +17.72(+2.04%)
Apr 02, 2018 874.70 874.80 853.42 868.28 22,751 -5.87(-0.67%)
Mar 29, 2018 874.15 874.15 874.15 0 -1.57(-0.18%)
Mar 28, 2018 876.34 879.36 864.00 875.72 32,868 +2.16(+0.25%)
Mar 27, 2018 896.96 898.28 873.05 873.56 50,946 -22.60(-2.52%)
Mar 26, 2018 865.05 896.16 865.05 896.16 56,929 +32.97(+3.82%)
Mar 23, 2018 869.80 882.55 859.00 863.19 34,291 -8.95(-1.03%)
Mar 22, 2018 894.25 894.25 870.00 872.14 41,617 -24.27(-2.71%)
Mar 21, 2018 898.38 915.87 891.21 896.41 49,862 +0.21(+0.02%)
Mar 20, 2018 880.95 902.36 878.95 896.20 46,938 +11.70(+1.32%)
Mar 19, 2018 888.68 892.88 868.88 884.50 21,181 -4.86(-0.55%)
Mar 16, 2018 893.02 898.95 887.95 889.36 99,564 -3.48(-0.39%)
Mar 15, 2018 896.78 901.84 890.76 892.84 43,063 -5.06(-0.56%)
Mar 14, 2018 885.00 899.55 883.00 897.90 35,871 +12.91(+1.46%)
Mar 13, 2018 884.07 885.00 876.15 884.99 37,651 +1.55(+0.18%)
Mar 12, 2018 881.21 888.34 878.01 883.44 35,946 +3.90(+0.44%)
Mar 09, 2018 891.76 891.76 875.62 879.54 34,044 -11.29(-1.27%)
Mar 08, 2018 873.37 890.83 870.02 890.83 69,440 +18.14(+2.08%)
Mar 07, 2018 860.94 879.80 859.13 872.69 38,138 +10.90(+1.26%)
Mar 06, 2018 868.19 868.19 854.18 861.79 70,717 -6.35(-0.73%)
Mar 05, 2018 856.49 870.41 850.00 868.14 44,990 +9.71(+1.13%)
Mar 02, 2018 834.01 862.00 834.00 858.43 70,672 +18.43(+2.19%)
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.