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 (%)
Feb 28, 2018 835.99 836.00 826.64 830.59 82,460 -1.30(-0.16%)
Feb 27, 2018 831.57 836.37 828.70 831.89 40,906 -2.11(-0.25%)
Feb 26, 2018 840.97 844.51 832.31 834.00 27,858 -6.51(-0.77%)
Feb 23, 2018 833.14 842.04 826.95 840.51 35,796 +7.67(+0.92%)
Feb 22, 2018 833.10 838.91 828.31 832.84 36,055 +6.20(+0.75%)
Feb 21, 2018 837.73 839.70 823.95 826.64 62,449 -13.36(-1.59%)
Feb 20, 2018 827.11 841.86 827.11 840.00 34,848 +2.32(+0.28%)
Feb 16, 2018 837.68 837.68 837.68 0 -3.17(-0.38%)
Feb 15, 2018 818.00 846.73 818.00 840.85 75,597 +25.49(+3.13%)
Feb 14, 2018 799.00 821.21 796.99 815.36 70,942 +16.16(+2.02%)
Feb 13, 2018 791.87 803.99 788.00 799.20 70,927 +5.62(+0.71%)
Feb 12, 2018 771.69 793.60 771.69 793.58 49,671 +25.76(+3.35%)
Feb 09, 2018 767.04 770.44 743.77 767.82 45,532 -4.92(-0.64%)
Feb 08, 2018 788.92 765.05 772.74 41,076 -4.64(-0.60%)
Feb 07, 2018 781.85 790.63 770.48 777.38 53,484 -7.62(-0.97%)
Feb 06, 2018 770.82 789.25 756.72 785.00 64,282 -9.17(-1.15%)
Feb 05, 2018 791.17 797.50 785.00 794.17 59,368 -2.11(-0.26%)
Feb 02, 2018 805.27 812.24 796.28 796.28 42,821 -9.84(-1.22%)
Feb 01, 2018 792.00 806.12 785.84 806.12 34,070 +11.01(+1.38%)
Jan 31, 2018 791.41 799.46 786.80 795.11 36,130 +4.09(+0.52%)
Jan 30, 2018 806.08 810.29 791.01 791.02 25,631 -19.27(-2.38%)
Jan 29, 2018 793.00 810.46 793.00 810.29 50,565 +13.25(+1.66%)
Jan 26, 2018 787.96 801.00 786.27 797.04 19,934 +8.17(+1.04%)
Jan 25, 2018 792.70 792.70 783.75 788.87 30,191 +3.87(+0.49%)
Jan 24, 2018 796.42 800.10 780.03 785.00 37,449 -8.09(-1.02%)
Jan 23, 2018 784.07 800.00 782.78 793.09 31,466 +5.12(+0.65%)
Jan 22, 2018 786.58 788.69 777.01 787.97 31,892 -0.35(-0.04%)
Jan 19, 2018 795.79 797.52 785.17 788.32 40,270 -9.78(-1.23%)
Jan 18, 2018 780.16 799.24 780.16 798.10 34,532 +12.34(+1.57%)
Jan 17, 2018 782.01 791.38 782.01 785.76 51,198 -2.11(-0.27%)
Jan 16, 2018 745.04 797.61 745.04 787.87 102,017 +50.87(+6.90%)
Jan 15, 2018 741.99 741.99 731.30 737.00 8,072 +3.83(+0.52%)
Jan 12, 2018 734.21 736.75 725.25 733.17 39,214 +6.23(+0.86%)
Jan 11, 2018 724.02 729.45 723.49 726.94 24,394 -0.23(-0.03%)
Jan 10, 2018 733.00 733.00 722.44 727.17 35,221 -4.43(-0.61%)
Jan 09, 2018 731.30 735.27 728.24 731.60 57,010 +0.30(+0.04%)
Jan 08, 2018 730.41 735.00 730.04 731.30 34,626 -0.70(-0.10%)
Jan 05, 2018 745.00 745.00 724.72 732.00 39,263 -10.84(-1.46%)
Jan 04, 2018 756.69 758.63 741.20 742.84 27,030 -12.15(-1.61%)
Jan 03, 2018 758.18 761.76 751.55 754.99 22,490 -4.95(-0.65%)
Jan 02, 2018 763.70 763.70 751.00 759.94 32,340 -2.08(-0.27%)
Dec 29, 2017 762.02 762.02 762.02 0 +2.01(+0.26%)
Dec 28, 2017 760.59 764.16 756.12 760.01 23,417 +1.56(+0.21%)
Dec 27, 2017 764.23 766.50 756.50 758.45 21,849 -8.89(-1.16%)
Dec 22, 2017 765.22 769.65 759.06 767.34 17,529 +0.11(+0.01%)
Dec 21, 2017 766.50 771.04 764.90 767.23 20,669 -4.17(-0.54%)
Dec 20, 2017 763.54 773.91 761.00 771.40 30,076 +7.84(+1.03%)
Dec 19, 2017 774.90 774.90 762.62 763.56 25,532 -4.58(-0.60%)
Dec 18, 2017 775.47 780.04 766.34 768.14 33,553 -4.56(-0.59%)
Dec 15, 2017 773.16 779.09 767.22 772.70 146,888 +1.61(+0.21%)
Dec 14, 2017 781.50 781.50 765.00 771.09 29,527 -8.66(-1.11%)
Dec 13, 2017 780.71 785.02 777.95 779.75 26,748 +0.60(+0.08%)
Dec 12, 2017 783.07 784.60 776.34 779.15 31,704 -5.85(-0.75%)
Dec 11, 2017 784.99 788.00 780.66 785.00 32,864 +0.00(+0.00%)
Dec 08, 2017 774.06 786.00 773.15 785.00 44,217 +17.78(+2.32%)
Dec 07, 2017 764.61 781.07 764.61 767.22 64,209 +4.07(+0.53%)
Dec 06, 2017 761.11 773.23 761.11 763.15 34,912 -4.69(-0.61%)
Dec 05, 2017 749.93 772.00 749.93 767.84 50,411 +18.61(+2.48%)
Dec 04, 2017 760.22 760.22 736.08 749.23 36,846 -10.99(-1.45%)
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.