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

Constellation Software Inc (TSX: CSU )

3,722.08 +13.03 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2018 873.86 873.86 873.86 0 +9.86(+1.14%)
Dec 28, 2018 902.99 902.99 858.14 864.00 33,425 -19.94(-2.26%)
Dec 27, 2018 859.68 887.77 848.85 883.94 51,708 +47.50(+5.68%)
Dec 24, 2018 836.44 836.44 836.44 0 +12.09(+1.47%)
Dec 21, 2018 856.73 860.00 814.32 824.35 150,003 -30.65(-3.58%)
Dec 20, 2018 883.28 887.29 849.40 855.00 44,229 -32.19(-3.63%)
Dec 19, 2018 884.18 921.28 884.18 887.19 67,629 +6.03(+0.68%)
Dec 18, 2018 861.38 900.00 861.38 881.16 62,717 +15.57(+1.80%)
Dec 17, 2018 878.00 889.95 859.54 865.59 44,736 -12.60(-1.43%)
Dec 14, 2018 901.70 902.61 875.45 878.19 34,375 -32.82(-3.60%)
Dec 13, 2018 925.25 927.34 907.30 911.01 27,691 -9.02(-0.98%)
Dec 12, 2018 899.88 927.74 895.27 920.03 42,991 +29.26(+3.28%)
Dec 11, 2018 922.97 926.50 890.77 890.77 50,114 -19.94(-2.19%)
Dec 10, 2018 900.79 915.56 892.22 910.71 23,288 +10.14(+1.13%)
Dec 07, 2018 914.76 914.97 876.00 900.57 70,609 -11.82(-1.30%)
Dec 06, 2018 926.04 935.93 910.96 912.39 87,415 -27.60(-2.94%)
Dec 05, 2018 930.62 943.41 925.91 939.99 30,199 +11.82(+1.27%)
Dec 04, 2018 929.87 941.91 926.55 928.17 68,223 -6.23(-0.67%)
Dec 03, 2018 925.49 936.89 904.06 934.40 86,437 +23.13(+2.54%)
Nov 30, 2018 936.61 937.86 911.27 911.27 84,032 -26.73(-2.85%)
Nov 29, 2018 935.00 942.41 925.02 938.00 34,372 +1.36(+0.15%)
Nov 28, 2018 904.90 940.00 904.90 936.64 53,168 +34.17(+3.79%)
Nov 27, 2018 910.21 921.78 899.76 902.47 45,741 -10.13(-1.11%)
Nov 26, 2018 911.12 918.38 904.65 912.60 36,250 +7.60(+0.84%)
Nov 23, 2018 912.78 915.90 903.60 905.00 19,831 -16.02(-1.74%)
Nov 22, 2018 911.64 921.02 906.83 921.02 20,573 +10.87(+1.19%)
Nov 21, 2018 886.99 919.30 882.27 910.15 66,787 +27.35(+3.10%)
Nov 20, 2018 884.63 898.15 870.09 882.80 52,468 -11.41(-1.28%)
Nov 19, 2018 910.57 911.27 884.84 894.21 65,039 -19.29(-2.11%)
Nov 16, 2018 896.09 915.90 895.00 913.50 26,113 +13.50(+1.50%)
Nov 15, 2018 898.39 907.09 895.95 900.00 54,852 -0.38(-0.04%)
Nov 14, 2018 897.06 905.68 896.56 900.38 50,170 +8.22(+0.92%)
Nov 13, 2018 890.21 900.87 885.82 892.16 54,708 +2.69(+0.30%)
Nov 12, 2018 893.65 894.98 873.00 889.47 44,433 -4.19(-0.47%)
Nov 09, 2018 902.35 916.40 891.02 893.66 44,614 -15.68(-1.72%)
Nov 08, 2018 910.68 916.37 901.40 909.34 45,636 -4.24(-0.46%)
Nov 07, 2018 902.28 922.99 896.46 913.58 61,891 +16.60(+1.85%)
Nov 06, 2018 898.52 913.69 887.48 896.98 55,684 +0.98(+0.11%)
Nov 05, 2018 899.02 904.07 888.00 896.00 90,156 -4.81(-0.53%)
Nov 02, 2018 908.00 923.71 890.00 900.81 67,628 -2.43(-0.27%)
Nov 01, 2018 909.73 909.73 880.71 903.24 70,309 -2.77(-0.31%)
Oct 31, 2018 895.42 923.88 890.26 906.01 89,151 +17.81(+2.01%)
Oct 30, 2018 863.63 889.89 850.01 888.20 71,101 +22.79(+2.63%)
Oct 29, 2018 880.08 900.50 859.00 865.41 80,915 -6.05(-0.69%)
Oct 26, 2018 855.00 874.35 846.20 871.46 86,625 +11.46(+1.33%)
Oct 25, 2018 868.11 870.00 856.00 860.00 93,502 +0.00(+0.00%)
Oct 24, 2018 880.02 893.00 857.88 860.00 61,349 -21.68(-2.46%)
Oct 23, 2018 892.36 903.40 877.01 881.68 40,156 -24.24(-2.68%)
Oct 22, 2018 890.01 913.67 884.00 905.92 49,373 +19.68(+2.22%)
Oct 19, 2018 892.10 908.22 884.06 886.24 57,115 -3.73(-0.42%)
Oct 18, 2018 902.51 914.69 883.45 889.97 35,811 -17.19(-1.89%)
Oct 17, 2018 927.78 936.92 895.01 907.16 30,713 -19.98(-2.16%)
Oct 16, 2018 877.35 931.26 875.46 927.14 55,952 +52.15(+5.96%)
Oct 15, 2018 891.66 894.79 867.75 874.99 27,488 -16.18(-1.82%)
Oct 12, 2018 888.78 896.65 873.18 891.17 65,751 +2.80(+0.32%)
Oct 11, 2018 872.61 903.66 872.61 888.37 117,503 +8.47(+0.96%)
Oct 10, 2018 917.00 924.47 877.10 879.90 74,596 -37.11(-4.05%)
Oct 09, 2018 928.12 928.12 910.00 917.01 38,100 -13.01(-1.40%)
Oct 05, 2018 930.02 930.02 930.02 0 +5.02(+0.54%)
Oct 04, 2018 929.94 937.00 920.85 925.00 48,211 -5.25(-0.56%)
Oct 03, 2018 925.65 940.82 925.65 930.25 21,480 +5.24(+0.57%)
Oct 02, 2018 938.61 941.12 918.31 925.01 55,117 -14.98(-1.59%)
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.