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

Constellation Software Inc (TSX: CSU )

3,772.85 +49.82 (+1.34%)
Streaming Delayed Price Updated: 2:36 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 30, 2016 610.12 610.12 610.12 0 -8.29(-1.34%)
Dec 29, 2016 612.02 618.69 610.75 618.41 15,384 +2.99(+0.49%)
Dec 28, 2016 612.50 617.73 609.58 615.42 22,503 +2.88(+0.47%)
Dec 23, 2016 612.54 612.54 612.54 0 -5.45(-0.88%)
Dec 22, 2016 612.60 618.14 612.42 617.99 13,898 +6.78(+1.11%)
Dec 21, 2016 618.00 619.67 608.91 611.21 19,669 -3.00(-0.49%)
Dec 20, 2016 611.87 622.08 610.15 614.21 23,694 -3.32(-0.54%)
Dec 19, 2016 605.36 617.75 602.60 617.53 28,297 +13.39(+2.22%)
Dec 16, 2016 595.41 606.52 593.58 604.14 128,412 +13.30(+2.25%)
Dec 15, 2016 580.74 594.79 580.74 590.84 54,089 +9.83(+1.69%)
Dec 14, 2016 598.00 599.50 579.41 581.01 41,865 -19.60(-3.26%)
Dec 13, 2016 603.58 616.04 600.61 600.61 48,979 -4.28(-0.71%)
Dec 12, 2016 589.67 614.99 587.01 604.89 39,220 +14.17(+2.40%)
Dec 09, 2016 587.21 593.10 587.21 590.72 22,228 -1.28(-0.22%)
Dec 08, 2016 614.04 614.04 585.10 592.00 46,877 -25.43(-4.12%)
Dec 07, 2016 596.23 622.24 593.15 617.43 34,312 +21.20(+3.56%)
Dec 06, 2016 598.39 599.97 583.63 596.23 44,314 -2.77(-0.46%)
Dec 05, 2016 606.39 606.39 591.50 599.00 34,820 -7.39(-1.22%)
Dec 02, 2016 618.00 619.55 601.48 606.39 40,700 -9.10(-1.48%)
Dec 01, 2016 630.94 631.88 614.11 615.49 41,616 -10.95(-1.75%)
Nov 30, 2016 625.01 642.06 618.11 626.44 45,772 -4.95(-0.78%)
Nov 29, 2016 630.00 632.91 621.20 631.39 34,735 +2.42(+0.38%)
Nov 28, 2016 625.00 633.46 625.00 628.97 27,849 +0.32(+0.05%)
Nov 25, 2016 619.51 630.00 619.51 628.65 21,075 +10.06(+1.63%)
Nov 24, 2016 622.84 629.35 618.15 618.59 11,301 -2.20(-0.35%)
Nov 23, 2016 628.85 629.84 620.79 620.79 10,506 +0.96(+0.15%)
Nov 22, 2016 617.97 626.54 617.97 619.83 18,327 +0.46(+0.07%)
Nov 21, 2016 626.00 626.00 617.07 619.37 37,342 -3.77(-0.61%)
Nov 18, 2016 625.11 628.00 620.34 623.14 15,038 -12.41(-1.95%)
Nov 17, 2016 613.60 639.05 613.60 635.55 30,561 +18.05(+2.92%)
Nov 16, 2016 619.00 619.00 606.30 617.50 34,946 +0.38(+0.06%)
Nov 15, 2016 621.41 621.60 614.02 617.12 31,973 -0.63(-0.10%)
Nov 14, 2016 637.99 637.99 615.52 617.75 44,074 -21.02(-3.29%)
Nov 11, 2016 634.16 639.97 633.91 638.77 14,674 +1.41(+0.22%)
Nov 10, 2016 638.01 641.06 633.45 637.36 35,832 -7.35(-1.14%)
Nov 09, 2016 629.94 644.71 625.11 644.71 21,312 +13.35(+2.11%)
Nov 08, 2016 635.29 637.00 631.36 631.36 19,386 -3.93(-0.62%)
Nov 07, 2016 632.73 650.00 632.03 635.29 38,198 +6.29(+1.00%)
Nov 04, 2016 629.46 634.84 625.00 629.00 36,563 -0.12(-0.02%)
Nov 03, 2016 626.97 631.07 624.21 629.12 38,345 +2.41(+0.38%)
Nov 02, 2016 638.00 638.00 613.76 626.71 79,255 -9.06(-1.43%)
Nov 01, 2016 625.65 637.62 625.01 635.77 75,454 +7.42(+1.18%)
Oct 31, 2016 603.50 630.00 601.28 628.35 67,131 +23.35(+3.86%)
Oct 28, 2016 603.91 605.00 598.25 605.00 46,283 +5.04(+0.84%)
Oct 27, 2016 601.21 602.00 597.58 599.96 75,258 +11.96(+2.03%)
Oct 26, 2016 582.51 592.00 582.51 588.00 55,651 +5.96(+1.02%)
Oct 25, 2016 595.06 601.23 580.38 582.04 36,201 -10.45(-1.76%)
Oct 24, 2016 590.50 592.50 588.54 592.49 13,003 +2.99(+0.51%)
Oct 21, 2016 590.00 591.00 587.86 589.50 13,499 -0.87(-0.15%)
Oct 20, 2016 591.34 596.81 588.00 590.37 24,724 -0.56(-0.09%)
Oct 19, 2016 588.91 591.40 584.02 590.93 16,851 +4.92(+0.84%)
Oct 18, 2016 590.34 591.40 584.43 586.01 29,005 +1.02(+0.17%)
Oct 17, 2016 584.98 591.50 582.05 584.99 15,814 +3.69(+0.63%)
Oct 14, 2016 588.34 590.00 579.85 581.30 23,505 -5.45(-0.93%)
Oct 13, 2016 585.11 586.75 579.42 586.75 22,688 -3.24(-0.55%)
Oct 12, 2016 589.60 592.05 587.30 589.99 24,559 -0.80(-0.14%)
Oct 11, 2016 599.97 599.97 587.01 590.79 61,699 -2.31(-0.39%)
Oct 07, 2016 593.10 593.10 593.10 0 -1.91(-0.32%)
Oct 06, 2016 600.25 602.54 595.00 595.01 47,477 -4.99(-0.83%)
Oct 05, 2016 603.52 610.50 599.80 600.00 31,649 -9.00(-1.48%)
Oct 04, 2016 604.07 616.90 604.07 609.00 62,476 +4.19(+0.69%)
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.