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

Constellation Software Inc (TSX: CSU )

3,770.50 +47.47 (+1.28%)
Streaming Delayed Price Updated: 3:48 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 (%)
Oct 30, 2020 1398 1406 1385 1399 48,627 -8.43(-0.60%)
Oct 29, 2020 1402 1416 1367 1407 64,541 +19.07(+1.37%)
Oct 28, 2020 1412 1416 1385 1388 57,715 -32.10(-2.26%)
Oct 27, 2020 1455 1455 1415 1420 43,704 -26.90(-1.86%)
Oct 26, 2020 1460 1460 1428 1447 152,816 -13.81(-0.95%)
Oct 23, 2020 1482 1482 1438 1461 50,219 -11.46(-0.78%)
Oct 22, 2020 1501 1505 1470 1472 60,659 -25.78(-1.72%)
Oct 21, 2020 1500 1524 1495 1498 32,238 -0.44(-0.03%)
Oct 20, 2020 1531 1533 1498 1498 34,710 -32.25(-2.11%)
Oct 19, 2020 1521 1540 1516 1531 47,375 +9.20(+0.60%)
Oct 16, 2020 1513 1537 1513 1521 18,444 +14.74(+0.98%)
Oct 15, 2020 1509 1519 1502 1507 38,369 -3.38(-0.22%)
Oct 14, 2020 1539 1544 1509 1510 34,129 -27.62(-1.80%)
Oct 13, 2020 1527 1544 1526 1538 52,865 +23.90(+1.58%)
Oct 09, 2020 1514 1514 1514 0 -8.73(-0.57%)
Oct 08, 2020 1530 1532 1519 1523 29,061 -4.20(-0.28%)
Oct 07, 2020 1527 1533 1505 1527 26,969 +5.62(+0.37%)
Oct 06, 2020 1543 1547 1521 1521 26,275 -21.96(-1.42%)
Oct 05, 2020 1527 1543 1520 1543 31,522 +15.03(+0.98%)
Oct 02, 2020 1524 1534 1508 1528 28,541 -2.97(-0.19%)
Oct 01, 2020 1495 1548 1495 1531 42,069 +51.43(+3.48%)
Sep 30, 2020 1507 1533 1474 1480 95,945 -27.00(-1.79%)
Sep 29, 2020 1518 1527 1506 1507 28,775 -13.41(-0.88%)
Sep 28, 2020 1564 1575 1494 1520 84,172 -30.71(-1.98%)
Sep 25, 2020 1516 1577 1516 1551 42,551 +35.13(+2.32%)
Sep 24, 2020 1493 1521 1455 1516 25,136 +20.24(+1.35%)
Sep 23, 2020 1533 1533 1495 1495 18,391 -13.11(-0.87%)
Sep 22, 2020 1491 1509 1477 1508 25,813 +34.02(+2.31%)
Sep 21, 2020 1450 1477 1440 1474 37,802 +14.06(+0.96%)
Sep 18, 2020 1479 1489 1451 1460 118,878 -10.59(-0.72%)
Sep 17, 2020 1488 1500 1465 1471 36,764 -18.23(-1.22%)
Sep 16, 2020 1511 1525 1488 1489 30,381 -18.30(-1.21%)
Sep 15, 2020 1525 1525 1502 1508 22,646 -0.66(-0.04%)
Sep 14, 2020 1510 1532 1501 1508 37,436 +4.17(+0.28%)
Sep 11, 2020 1506 1523 1480 1504 40,121 -1.75(-0.12%)
Sep 10, 2020 1517 1540 1490 1506 35,917 -11.02(-0.73%)
Sep 09, 2020 1481 1520 1481 1517 32,732 +36.35(+2.46%)
Sep 08, 2020 1470 1489 1450 1480 39,297 +7.63(+0.52%)
Sep 04, 2020 1473 1473 1473 0 -45.66(-3.01%)
Sep 03, 2020 1533 1536 1508 1518 63,430 -27.55(-1.78%)
Sep 02, 2020 1547 1558 1528 1546 38,604 +5.57(+0.36%)
Sep 01, 2020 1515 1543 1507 1540 42,003 +30.46(+2.02%)
Aug 31, 2020 1511 1523 1498 1510 41,830 +0.93(+0.06%)
Aug 28, 2020 1540 1540 1509 1509 39,230 -17.07(-1.12%)
Aug 27, 2020 1545 1572 1526 1526 35,271 -25.90(-1.67%)
Aug 26, 2020 1508 1553 1508 1552 44,341 +49.36(+3.28%)
Aug 25, 2020 1530 1544 1502 1503 72,832 -27.60(-1.80%)
Aug 24, 2020 1540 1555 1521 1530 49,754 -9.34(-0.61%)
Aug 21, 2020 1559 1565 1531 1540 51,909 -19.61(-1.26%)
Aug 20, 2020 1508 1560 1508 1559 51,885 +53.23(+3.53%)
Aug 19, 2020 1506 1541 1501 1506 50,203 +1.74(+0.12%)
Aug 18, 2020 1507 1522 1501 1504 42,195 -6.30(-0.42%)
Aug 17, 2020 1528 1530 1502 1511 19,347 -8.03(-0.53%)
Aug 14, 2020 1519 1525 1511 1519 21,059 +0.29(+0.02%)
Aug 13, 2020 1539 1553 1509 1518 28,847 -25.42(-1.65%)
Aug 12, 2020 1570 1584 1532 1544 60,238 -16.12(-1.03%)
Aug 11, 2020 1525 1589 1512 1560 68,398 +43.83(+2.89%)
Aug 10, 2020 1553 1553 1505 1516 35,607 -36.70(-2.36%)
Aug 07, 2020 1616 1632 1548 1553 60,935 -79.13(-4.85%)
Aug 06, 2020 1590 1637 1590 1632 23,058 +41.83(+2.63%)
Aug 05, 2020 1618 1618 1584 1590 17,223 -9.10(-0.57%)
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.