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

Constellation Software Inc (TSX: CSU )

3,780.01 +56.98 (+1.53%)
Streaming Delayed Price Updated: 4:00 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, 2019 1115 1136 1106 1124 58,097 +8.93(+0.80%)
Feb 27, 2019 1112 1117 1104 1115 37,474 +2.65(+0.24%)
Feb 26, 2019 1123 1131 1100 1112 70,658 -11.20(-1.00%)
Feb 25, 2019 1160 1160 1109 1123 80,973 -34.94(-3.02%)
Feb 22, 2019 1170 1179 1155 1158 45,369 -1.68(-0.14%)
Feb 21, 2019 1159 1173 1152 1160 61,336 +1.53(+0.13%)
Feb 20, 2019 1133 1173 1133 1158 69,309 +26.20(+2.31%)
Feb 19, 2019 1095 1148 1075 1132 93,989 +36.93(+3.37%)
Feb 15, 2019 1095 1095 1095 0 -37.36(-3.30%)
Feb 14, 2019 1050 1136 1050 1133 105,224 +141.21(+14.24%)
Feb 13, 2019 1021 1025 991.46 991.46 45,995 -20.26(-2.00%)
Feb 12, 2019 1003 1013 988.04 1012 60,419 +20.44(+2.06%)
Feb 11, 2019 992.96 1005 991.28 991.28 44,381 -1.72(-0.17%)
Feb 08, 2019 992.44 997.97 988.95 993.00 27,841 -0.56(-0.06%)
Feb 07, 2019 983.91 995.94 983.91 993.56 28,197 +9.83(+1.00%)
Feb 06, 2019 991.19 995.86 983.09 983.73 29,139 -7.50(-0.76%)
Feb 05, 2019 999.00 999.00 989.88 991.23 30,636 -0.96(-0.10%)
Feb 04, 2019 976.81 998.49 967.55 992.19 33,074 +15.73(+1.61%)
Feb 01, 2019 980.58 985.48 972.46 976.46 29,425 -4.16(-0.42%)
Jan 31, 2019 979.32 998.17 978.24 980.62 46,634 +4.36(+0.45%)
Jan 30, 2019 987.34 989.01 968.92 976.26 51,917 -4.42(-0.45%)
Jan 29, 2019 988.87 1008 977.85 980.68 55,058 -1.86(-0.19%)
Jan 28, 2019 964.44 988.87 959.05 982.54 48,457 +17.91(+1.86%)
Jan 25, 2019 964.10 964.65 950.96 964.63 32,107 +3.27(+0.34%)
Jan 24, 2019 957.05 963.39 944.51 961.36 46,996 +5.19(+0.54%)
Jan 23, 2019 928.79 956.17 926.67 956.17 41,363 +28.18(+3.04%)
Jan 22, 2019 917.89 933.55 910.00 927.99 30,470 +9.99(+1.09%)
Jan 21, 2019 941.05 941.05 912.00 918.00 10,095 -22.98(-2.44%)
Jan 18, 2019 925.00 947.76 925.00 940.98 27,941 +19.12(+2.07%)
Jan 17, 2019 918.78 932.47 915.72 921.86 12,089 +3.49(+0.38%)
Jan 16, 2019 926.29 926.73 911.78 918.37 32,223 -5.68(-0.61%)
Jan 15, 2019 918.77 930.11 916.42 924.05 24,873 +8.26(+0.90%)
Jan 14, 2019 905.98 922.48 898.00 915.79 21,723 +5.75(+0.63%)
Jan 11, 2019 909.95 928.00 898.22 910.04 27,419 -0.99(-0.11%)
Jan 10, 2019 907.76 918.44 899.27 911.03 33,719 -5.38(-0.59%)
Jan 09, 2019 896.76 919.48 894.08 916.41 30,711 +27.06(+3.04%)
Jan 08, 2019 885.84 903.55 885.83 889.35 42,268 +8.64(+0.98%)
Jan 07, 2019 851.08 884.97 839.58 880.71 58,017 +38.04(+4.51%)
Jan 04, 2019 838.30 853.09 832.07 842.67 36,177 +17.19(+2.08%)
Jan 03, 2019 848.99 848.99 824.81 825.48 48,511 -25.23(-2.97%)
Jan 02, 2019 864.92 873.01 841.03 850.71 43,930 -23.15(-2.65%)
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%)
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.