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

Constellation Software Inc (TSX: CSU )

3,773.84 +50.81 (+1.36%)
Streaming Delayed Price Updated: 3:56 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 (%)
Mar 31, 2015 445.30 446.75 436.33 437.76 53,190 -8.74(-1.96%)
Mar 30, 2015 442.70 449.65 442.58 446.50 41,032 +8.38(+1.91%)
Mar 27, 2015 435.53 440.00 435.52 438.12 46,636 -0.91(-0.21%)
Mar 26, 2015 425.00 443.89 425.00 439.03 49,327 +12.78(+3.00%)
Mar 25, 2015 433.24 436.50 425.51 426.25 30,503 -8.75(-2.01%)
Mar 24, 2015 435.50 436.47 434.10 435.00 17,127 -0.50(-0.11%)
Mar 23, 2015 440.00 441.47 434.00 435.50 21,546 -4.39(-1.00%)
Mar 20, 2015 449.78 449.78 439.00 439.89 51,382 -6.11(-1.37%)
Mar 19, 2015 437.87 448.25 437.87 446.00 31,708 +6.50(+1.48%)
Mar 18, 2015 433.14 443.08 433.10 439.50 46,637 +4.50(+1.03%)
Mar 17, 2015 435.44 439.04 432.57 435.00 42,580 -5.07(-1.15%)
Mar 16, 2015 433.82 440.65 433.82 440.07 42,248 +10.27(+2.39%)
Mar 13, 2015 439.80 443.90 429.80 429.80 53,732 -9.73(-2.21%)
Mar 12, 2015 441.24 441.37 434.50 439.53 37,456 -1.69(-0.38%)
Mar 11, 2015 425.66 448.60 425.66 441.22 83,854 +16.01(+3.77%)
Mar 10, 2015 430.10 436.51 425.00 425.21 45,593 -9.29(-2.14%)
Mar 09, 2015 429.90 437.97 429.90 434.50 62,336 +4.67(+1.09%)
Mar 06, 2015 432.06 440.75 429.78 429.83 56,952 -2.22(-0.51%)
Mar 05, 2015 426.09 438.00 426.09 432.05 47,473 +2.02(+0.47%)
Mar 04, 2015 431.00 421.00 430.03 55,002 +9.03(+2.14%)
Mar 03, 2015 428.63 430.00 418.70 421.00 58,134 -12.02(-2.78%)
Mar 02, 2015 420.84 433.02 420.84 433.02 57,098 +12.02(+2.86%)
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%)
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.