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 (%)
Feb 28, 2014 242.56 245.59 242.04 244.92 27,658 +2.50(+1.03%)
Feb 27, 2014 241.50 245.55 241.50 242.42 15,278 +1.39(+0.58%)
Feb 26, 2014 230.00 241.50 230.00 241.03 47,276 +10.96(+4.76%)
Feb 25, 2014 236.26 236.26 220.01 230.07 88,016 -7.36(-3.10%)
Feb 24, 2014 245.60 247.46 232.55 237.43 60,932 -10.03(-4.05%)
Feb 21, 2014 249.53 250.48 247.31 247.46 22,517 -3.08(-1.23%)
Feb 20, 2014 249.49 253.00 247.77 250.54 22,023 +0.98(+0.39%)
Feb 19, 2014 249.92 250.00 247.31 249.56 23,389 +1.03(+0.41%)
Feb 18, 2014 249.91 250.73 247.78 248.53 30,208 -1.96(-0.78%)
Feb 14, 2014 250.49 250.49 250.49 0 +1.00(+0.40%)
Feb 13, 2014 239.95 249.49 239.48 249.49 34,188 +9.10(+3.79%)
Feb 12, 2014 243.00 243.08 239.58 240.39 26,206 -1.86(-0.77%)
Feb 11, 2014 239.19 242.63 237.40 242.25 22,143 +4.75(+2.00%)
Feb 10, 2014 236.20 239.18 236.20 237.50 27,285 +1.48(+0.63%)
Feb 07, 2014 240.04 241.66 236.02 236.02 56,713 -2.50(-1.05%)
Feb 06, 2014 239.98 244.00 238.52 238.52 78,991 +0.44(+0.18%)
Feb 05, 2014 239.00 242.35 237.26 238.08 156,453 -0.35(-0.15%)
Feb 04, 2014 235.98 239.00 235.11 238.43 38,651 +2.20(+0.93%)
Feb 03, 2014 240.74 240.74 235.01 236.23 27,921 -3.10(-1.30%)
Jan 31, 2014 237.09 242.05 237.09 239.33 19,684 +0.08(+0.03%)
Jan 30, 2014 236.89 239.87 235.51 239.25 71,856 +3.15(+1.33%)
Jan 29, 2014 235.74 236.50 231.75 236.10 35,191 +0.15(+0.06%)
Jan 28, 2014 234.00 236.54 230.80 235.95 51,123 +1.95(+0.83%)
Jan 27, 2014 227.50 235.93 226.61 234.00 108,755 +7.68(+3.39%)
Jan 24, 2014 231.61 232.00 224.85 226.32 45,408 -6.28(-2.70%)
Jan 23, 2014 234.79 234.79 232.50 232.60 42,125 -1.35(-0.58%)
Jan 22, 2014 232.50 233.95 231.50 233.95 80,338 +2.21(+0.95%)
Jan 21, 2014 232.28 232.59 229.99 231.74 0 +0.62(+0.27%)
Jan 20, 2014 233.35 234.00 227.32 231.12 14,241 -2.23(-0.96%)
Jan 17, 2014 228.30 233.69 227.30 233.35 20,751 +4.41(+1.93%)
Jan 16, 2014 227.47 229.45 227.00 228.94 13,562 +2.68(+1.18%)
Jan 15, 2014 225.00 227.63 224.52 226.26 88,959 +3.01(+1.35%)
Jan 14, 2014 224.31 225.19 222.43 223.25 24,475 -0.18(-0.08%)
Jan 13, 2014 224.00 225.00 222.47 223.43 17,625 +0.82(+0.37%)
Jan 10, 2014 225.84 226.99 220.50 222.61 27,279 -2.69(-1.19%)
Jan 09, 2014 228.41 228.41 223.81 225.30 22,734 -1.99(-0.88%)
Jan 08, 2014 226.39 229.00 226.39 227.29 103,962 +1.65(+0.73%)
Jan 07, 2014 224.68 227.50 224.60 225.64 50,096 +1.14(+0.51%)
Jan 06, 2014 225.00 225.35 223.00 224.50 27,182 -0.21(-0.09%)
Jan 03, 2014 225.53 226.16 223.47 224.71 15,223 -0.30(-0.13%)
Jan 02, 2014 225.15 228.50 224.78 225.01 49,415 +0.02(+0.01%)
Dec 31, 2013 224.99 224.99 224.99 0 -1.24(-0.55%)
Dec 30, 2013 219.29 227.09 219.29 226.23 22,355 +9.62(+4.44%)
Dec 27, 2013 218.23 219.78 216.61 216.61 36,395 +1.62(+0.75%)
Dec 24, 2013 214.99 214.99 214.99 0 -1.49(-0.69%)
Dec 23, 2013 217.99 219.99 215.57 216.48 26,715 -0.52(-0.24%)
Dec 20, 2013 216.57 219.43 215.56 217.00 62,420 +0.33(+0.15%)
Dec 19, 2013 219.12 219.52 215.00 216.67 42,187 -0.50(-0.23%)
Dec 18, 2013 218.39 220.39 216.13 217.17 88,461 -0.56(-0.26%)
Dec 17, 2013 206.02 223.91 206.02 217.73 160,503 +11.04(+5.34%)
Dec 16, 2013 196.50 208.19 196.50 206.69 101,218 +10.19(+5.19%)
Dec 13, 2013 197.43 197.85 195.53 196.50 23,542 -0.75(-0.38%)
Dec 12, 2013 198.47 198.79 195.41 197.25 39,645 -1.25(-0.63%)
Dec 11, 2013 197.54 199.55 197.51 198.50 28,649 +0.50(+0.25%)
Dec 10, 2013 193.50 200.00 193.00 198.00 25,595 +5.20(+2.70%)
Dec 09, 2013 193.47 194.63 191.80 192.80 17,026 -2.08(-1.07%)
Dec 06, 2013 198.23 198.37 194.88 194.88 10,347 -1.74(-0.88%)
Dec 05, 2013 200.37 200.37 196.30 196.62 26,084 -2.79(-1.40%)
Dec 04, 2013 196.83 201.21 195.40 199.41 54,702 +1.68(+0.85%)
Dec 03, 2013 198.24 200.00 196.14 197.73 56,415 -1.42(-0.71%)
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.