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

Constellation Software Inc (TSX: CSU )

3,841.84 +33.89 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 27, 2015 436.00 436.63 420.88 421.00 87,786 -15.00(-3.44%)
Feb 26, 2015 439.00 436.00 83,084 +26.00(+6.34%)
Feb 25, 2015 409.16 417.10 404.86 410.00 48,086 +0.75(+0.18%)
Feb 24, 2015 409.86 412.79 406.91 409.25 36,644 +3.25(+0.80%)
Feb 23, 2015 403.00 410.21 401.86 406.00 23,742 +3.00(+0.74%)
Feb 20, 2015 399.96 411.00 399.96 403.00 24,429 +6.00(+1.51%)
Feb 19, 2015 394.00 398.23 392.97 397.00 35,067 +2.95(+0.75%)
Feb 18, 2015 393.53 395.93 391.05 394.05 17,623 -0.57(-0.14%)
Feb 17, 2015 399.93 399.93 391.12 394.62 24,532 -4.88(-1.22%)
Feb 13, 2015 399.50 399.50 399.50 0 +4.87(+1.23%)
Feb 12, 2015 395.50 396.06 394.18 394.63 16,268 +0.29(+0.07%)
Feb 11, 2015 393.99 396.78 393.26 394.34 25,443 +2.33(+0.59%)
Feb 10, 2015 385.32 399.44 384.99 392.01 52,892 +10.46(+2.74%)
Feb 09, 2015 376.30 381.55 375.50 381.55 38,216 +4.61(+1.22%)
Feb 06, 2015 377.98 380.97 376.94 376.94 51,673 +0.79(+0.21%)
Feb 05, 2015 370.57 376.15 367.00 376.15 26,876 +4.65(+1.25%)
Feb 04, 2015 367.99 372.79 367.98 371.50 21,220 +5.73(+1.57%)
Feb 03, 2015 355.11 372.75 355.11 365.77 30,062 +9.77(+2.74%)
Feb 02, 2015 350.01 357.81 350.01 356.00 17,865 +3.91(+1.11%)
Jan 30, 2015 343.79 354.12 343.79 352.09 68,956 +5.59(+1.61%)
Jan 29, 2015 347.36 348.14 344.73 346.50 36,516 -2.00(-0.57%)
Jan 28, 2015 368.00 368.00 348.05 348.50 47,970 -17.13(-4.69%)
Jan 27, 2015 356.64 365.87 354.79 365.63 28,246 +4.13(+1.14%)
Jan 26, 2015 355.32 361.50 351.50 361.50 26,282 +2.57(+0.72%)
Jan 23, 2015 347.95 359.48 347.95 358.93 34,797 +10.32(+2.96%)
Jan 22, 2015 345.11 352.00 340.30 348.61 36,521 +3.62(+1.05%)
Jan 21, 2015 344.09 348.05 342.67 344.99 28,451 -0.91(-0.26%)
Jan 20, 2015 344.80 348.95 343.65 345.90 31,449 +0.90(+0.26%)
Jan 19, 2015 343.89 345.00 340.00 345.00 9,804 +3.50(+1.02%)
Jan 16, 2015 337.91 343.69 335.25 341.50 31,408 +5.11(+1.52%)
Jan 15, 2015 339.98 334.50 336.39 24,704 -1.76(-0.52%)
Jan 14, 2015 339.98 341.92 337.64 338.15 27,911 -6.45(-1.87%)
Jan 13, 2015 341.92 347.07 338.00 344.60 37,065 +4.15(+1.22%)
Jan 12, 2015 344.95 344.95 336.43 340.45 36,161 -4.91(-1.42%)
Jan 09, 2015 349.99 352.17 339.01 345.36 53,566 -2.21(-0.64%)
Jan 08, 2015 339.82 348.00 338.27 347.57 71,722 +7.74(+2.28%)
Jan 07, 2015 339.96 340.79 332.74 339.83 69,889 +2.96(+0.88%)
Jan 06, 2015 337.03 338.88 330.59 336.87 42,634 -3.71(-1.09%)
Jan 05, 2015 347.99 347.99 336.15 340.58 59,145 -3.93(-1.14%)
Jan 02, 2015 345.44 348.77 339.80 344.51 32,343 -0.93(-0.27%)
Dec 31, 2014 345.44 345.44 345.44 0 +4.24(+1.24%)
Dec 30, 2014 342.48 349.50 338.69 341.20 35,273 +1.79(+0.53%)
Dec 29, 2014 332.97 346.06 332.97 339.41 47,453 +8.35(+2.52%)
Dec 24, 2014 331.06 331.06 331.06 0 +0.06(+0.02%)
Dec 23, 2014 330.00 332.41 328.39 331.00 29,772 +2.99(+0.91%)
Dec 22, 2014 329.09 330.65 325.86 328.01 31,812 +0.98(+0.30%)
Dec 19, 2014 330.49 330.50 321.50 327.03 82,446 -2.60(-0.79%)
Dec 18, 2014 333.90 333.90 325.78 329.63 25,529 -1.17(-0.35%)
Dec 17, 2014 331.96 332.30 325.50 330.80 31,498 +1.11(+0.34%)
Dec 16, 2014 332.86 329.69 46,808 -1.31(-0.40%)
Dec 15, 2014 333.47 333.70 328.17 331.00 21,858 -2.55(-0.76%)
Dec 12, 2014 333.01 334.57 330.40 333.55 37,152 -0.15(-0.04%)
Dec 11, 2014 336.14 336.81 330.56 333.70 40,061 -0.35(-0.10%)
Dec 10, 2014 337.07 337.07 330.88 334.05 27,089 -3.17(-0.94%)
Dec 09, 2014 330.38 337.22 327.56 337.22 35,045 +5.54(+1.67%)
Dec 08, 2014 344.99 345.51 325.76 331.68 49,717 -13.62(-3.94%)
Dec 05, 2014 337.25 345.84 335.48 345.30 74,352 +9.04(+2.69%)
Dec 04, 2014 337.09 339.51 334.81 336.26 41,307 -1.66(-0.49%)
Dec 03, 2014 333.33 338.50 332.10 337.92 67,520 +5.53(+1.66%)
Dec 02, 2014 330.54 333.49 329.31 332.39 55,103 +1.85(+0.56%)
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.