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

Constellation Software Inc (TSX: CSU )

3,780.01 +56.98 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 31, 2020 1375 1392 1366 1391 35,704 +7.79(+0.56%)
Jan 30, 2020 1374 1389 1367 1383 24,838 +6.90(+0.50%)
Jan 29, 2020 1397 1399 1374 1376 27,775 -16.58(-1.19%)
Jan 28, 2020 1381 1395 1367 1393 27,696 +14.22(+1.03%)
Jan 27, 2020 1373 1405 1365 1379 30,010 -16.18(-1.16%)
Jan 24, 2020 1402 1406 1389 1395 29,375 -1.60(-0.11%)
Jan 23, 2020 1411 1415 1384 1396 29,427 -7.11(-0.51%)
Jan 22, 2020 1399 1414 1395 1404 28,246 +6.77(+0.48%)
Jan 21, 2020 1349 1400 1336 1397 64,394 +44.82(+3.32%)
Jan 20, 2020 1349 1356 1322 1352 7,349 +2.03(+0.15%)
Jan 17, 2020 1360 1363 1340 1350 41,488 -0.01(-0.00%)
Jan 16, 2020 1356 1356 1341 1350 31,597 +2.79(+0.21%)
Jan 15, 2020 1357 1366 1339 1347 52,831 -7.79(-0.57%)
Jan 14, 2020 1360 1372 1346 1355 45,772 -14.56(-1.06%)
Jan 13, 2020 1348 1377 1320 1370 72,368 +17.18(+1.27%)
Jan 10, 2020 1368 1373 1345 1352 41,742 -11.13(-0.82%)
Jan 09, 2020 1352 1369 1346 1364 44,416 +17.28(+1.28%)
Jan 08, 2020 1328 1348 1328 1346 45,938 +19.99(+1.51%)
Jan 07, 2020 1298 1333 1292 1326 53,360 +39.31(+3.05%)
Jan 06, 2020 1242 1288 1242 1287 42,674 +23.94(+1.90%)
Jan 03, 2020 1270 1279 1255 1263 32,041 -10.13(-0.80%)
Jan 02, 2020 1268 1294 1249 1273 52,954 +11.96(+0.95%)
Dec 31, 2019 1261 1261 1261 0 -7.96(-0.63%)
Dec 30, 2019 1272 1281 1266 1269 24,153 -3.94(-0.31%)
Dec 27, 2019 1278 1282 1259 1273 21,822 -2.96(-0.23%)
Dec 24, 2019 1276 1276 1276 0 -14.53(-1.13%)
Dec 23, 2019 1331 1331 1281 1291 34,403 -40.54(-3.05%)
Dec 20, 2019 1293 1335 1280 1331 164,863 +41.84(+3.25%)
Dec 19, 2019 1239 1302 1235 1289 81,465 +53.78(+4.35%)
Dec 18, 2019 1244 1263 1223 1235 206,283 -13.89(-1.11%)
Dec 17, 2019 1267 1276 1249 1249 133,342 -6.39(-0.51%)
Dec 16, 2019 1268 1281 1256 1256 37,997 -11.12(-0.88%)
Dec 13, 2019 1275 1280 1264 1267 34,858 -10.01(-0.78%)
Dec 12, 2019 1279 1289 1265 1277 57,453 -1.92(-0.15%)
Dec 11, 2019 1284 1359 1270 1279 71,157 -0.01(-0.00%)
Dec 10, 2019 1307 1315 1274 1279 114,698 -25.66(-1.97%)
Dec 09, 2019 1351 1364 1298 1304 95,981 -47.21(-3.49%)
Dec 06, 2019 1372 1373 1349 1352 30,269 -12.79(-0.94%)
Dec 05, 2019 1364 1379 1359 1364 26,307 -8.03(-0.59%)
Dec 04, 2019 1380 1386 1356 1372 42,634 +5.96(+0.44%)
Dec 03, 2019 1382 1394 1366 1367 43,542 -26.17(-1.88%)
Dec 02, 2019 1420 1425 1393 1393 54,415 -27.30(-1.92%)
Nov 29, 2019 1426 1431 1417 1420 13,666 -5.49(-0.39%)
Nov 28, 2019 1428 1431 1423 1426 3,327 +0.45(+0.03%)
Nov 27, 2019 1440 1441 1422 1425 38,669 -10.72(-0.75%)
Nov 26, 2019 1417 1436 1413 1436 54,867 +21.77(+1.54%)
Nov 25, 2019 1398 1416 1398 1414 31,793 +13.97(+1.00%)
Nov 22, 2019 1398 1413 1382 1400 35,832 +5.41(+0.39%)
Nov 21, 2019 1370 1398 1370 1395 58,423 +18.61(+1.35%)
Nov 20, 2019 1363 1384 1363 1376 36,959 +13.06(+0.96%)
Nov 19, 2019 1356 1370 1356 1363 39,498 +7.20(+0.53%)
Nov 18, 2019 1340 1359 1339 1356 27,664 +13.62(+1.01%)
Nov 15, 2019 1331 1344 1329 1342 34,086 +14.31(+1.08%)
Nov 14, 2019 1323 1342 1320 1328 22,683 +6.12(+0.46%)
Nov 13, 2019 1289 1328 1289 1322 68,934 +31.19(+2.42%)
Nov 12, 2019 1296 1300 1274 1291 54,255 -3.19(-0.25%)
Nov 11, 2019 1274 1298 1268 1294 14,006 +16.64(+1.30%)
Nov 08, 2019 1248 1282 1247 1277 29,723 +35.06(+2.82%)
Nov 07, 2019 1253 1256 1239 1242 32,793 -11.10(-0.89%)
Nov 06, 2019 1263 1263 1235 1253 101,337 -10.24(-0.81%)
Nov 05, 2019 1308 1308 1260 1263 64,881 -42.53(-3.26%)
Nov 04, 2019 1311 1316 1292 1306 59,794 -1.36(-0.10%)
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.