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 (%)
Dec 31, 2015 576.88 576.88 576.88 0 -4.16(-0.72%)
Dec 30, 2015 593.84 593.84 580.50 581.04 34,707 -7.96(-1.35%)
Dec 29, 2015 583.75 592.45 581.04 589.00 17,723 +8.13(+1.40%)
Dec 24, 2015 580.87 580.87 580.87 0 -0.45(-0.08%)
Dec 23, 2015 585.49 585.49 576.00 581.32 20,465 -1.09(-0.19%)
Dec 22, 2015 584.97 584.97 577.63 582.41 22,760 +0.41(+0.07%)
Dec 21, 2015 585.48 586.85 577.89 582.00 23,643 -2.58(-0.44%)
Dec 18, 2015 581.02 589.94 581.00 584.58 81,992 +2.45(+0.42%)
Dec 17, 2015 585.98 585.98 581.02 582.13 43,670 -0.87(-0.15%)
Dec 16, 2015 587.73 589.49 577.25 583.00 48,427 +2.45(+0.42%)
Dec 15, 2015 583.58 588.00 579.51 580.55 41,538 -0.46(-0.08%)
Dec 14, 2015 584.50 590.50 578.00 581.01 32,802 -4.37(-0.75%)
Dec 11, 2015 585.05 587.99 579.72 585.38 58,288 -4.64(-0.79%)
Dec 10, 2015 570.95 595.00 570.95 590.02 39,125 +17.02(+2.97%)
Dec 09, 2015 576.99 586.00 573.00 573.00 61,922 -2.00(-0.35%)
Dec 08, 2015 567.24 576.83 567.24 575.00 31,798 +7.73(+1.36%)
Dec 07, 2015 580.53 585.00 566.08 567.27 27,938 -15.73(-2.70%)
Dec 04, 2015 575.49 587.70 571.05 583.00 33,317 +6.09(+1.06%)
Dec 03, 2015 581.59 584.98 572.17 576.91 27,885 -5.74(-0.99%)
Dec 02, 2015 584.01 588.63 576.82 582.65 27,338 -3.15(-0.54%)
Dec 01, 2015 573.05 595.61 573.02 585.80 65,862 +12.65(+2.21%)
Nov 30, 2015 567.61 580.00 567.61 573.15 65,600 +5.00(+0.88%)
Nov 27, 2015 561.07 573.86 561.07 568.15 15,429 +4.59(+0.81%)
Nov 26, 2015 566.49 568.43 561.00 563.56 5,487 -0.41(-0.07%)
Nov 25, 2015 560.77 568.45 557.08 563.97 23,831 +2.75(+0.49%)
Nov 24, 2015 559.40 563.21 550.44 561.22 49,100 +1.83(+0.33%)
Nov 23, 2015 568.25 559.39 559.39 31,522 -3.33(-0.59%)
Nov 20, 2015 562.00 574.48 557.53 562.72 48,377 +3.72(+0.67%)
Nov 19, 2015 554.01 561.39 554.01 559.00 36,309 +5.71(+1.03%)
Nov 18, 2015 560.00 560.00 548.75 553.29 44,420 -3.69(-0.66%)
Nov 17, 2015 562.67 563.08 552.61 556.98 29,079 -0.51(-0.09%)
Nov 16, 2015 547.64 558.73 546.92 557.49 16,087 +4.71(+0.85%)
Nov 13, 2015 559.87 562.99 546.84 552.78 23,721 -3.31(-0.60%)
Nov 12, 2015 569.18 569.18 553.11 556.09 0 -13.60(-2.39%)
Nov 11, 2015 569.00 580.40 563.90 569.69 50,418 +2.80(+0.49%)
Nov 10, 2015 555.56 566.90 555.56 566.89 36,006 +6.62(+1.18%)
Nov 09, 2015 562.62 563.98 559.53 560.27 33,418 -3.62(-0.64%)
Nov 06, 2015 567.52 570.28 555.31 563.89 23,618 -6.11(-1.07%)
Nov 05, 2015 564.01 576.29 564.01 570.00 38,578 +0.11(+0.02%)
Nov 04, 2015 552.02 570.17 552.02 569.89 56,036 +19.02(+3.45%)
Nov 03, 2015 561.02 565.00 548.61 550.87 47,207 -15.61(-2.76%)
Nov 02, 2015 560.00 570.00 560.00 566.48 47,592 +1.48(+0.26%)
Oct 30, 2015 580.02 584.14 554.23 565.00 89,342 -16.50(-2.84%)
Oct 29, 2015 567.35 589.49 555.50 581.50 65,637 +26.50(+4.77%)
Oct 28, 2015 554.59 558.70 550.51 555.00 43,416 +1.50(+0.27%)
Oct 27, 2015 577.27 586.93 553.33 553.50 78,973 -24.59(-4.25%)
Oct 26, 2015 578.94 581.50 573.00 578.09 31,544 +4.15(+0.72%)
Oct 23, 2015 575.00 581.16 571.01 573.94 39,491 -0.12(-0.02%)
Oct 22, 2015 559.92 574.84 557.11 574.06 49,456 +19.07(+3.44%)
Oct 21, 2015 541.61 556.61 541.61 554.99 46,937 +13.71(+2.53%)
Oct 20, 2015 554.34 556.34 540.11 541.28 28,117 -13.70(-2.47%)
Oct 19, 2015 530.10 558.69 530.10 554.98 32,514 +22.47(+4.22%)
Oct 16, 2015 543.98 547.38 532.04 532.51 28,962 -4.05(-0.75%)
Oct 15, 2015 541.64 543.11 533.61 536.56 34,368 -2.85(-0.53%)
Oct 14, 2015 552.34 553.89 539.40 539.41 38,687 -8.61(-1.57%)
Oct 13, 2015 531.00 565.00 531.00 548.02 69,959 +15.77(+2.96%)
Oct 09, 2015 532.25 532.25 532.25 0 -9.81(-1.81%)
Oct 08, 2015 564.94 565.56 540.63 542.06 53,299 -19.56(-3.48%)
Oct 07, 2015 567.86 571.00 560.00 561.62 32,721 -6.13(-1.08%)
Oct 06, 2015 577.75 578.39 563.72 567.75 140,919 -5.40(-0.94%)
Oct 05, 2015 584.49 587.45 572.95 573.15 47,394 -5.77(-1.00%)
Oct 02, 2015 569.34 579.73 569.34 578.92 59,471 -0.87(-0.15%)
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.