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

Constellation Software Inc (TSX: CSU )

3,723.03 -94.97 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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 29, 2018 874.15 874.15 874.15 0 -1.57(-0.18%)
Mar 28, 2018 876.34 879.36 864.00 875.72 32,868 +2.16(+0.25%)
Mar 27, 2018 896.96 898.28 873.05 873.56 50,946 -22.60(-2.52%)
Mar 26, 2018 865.05 896.16 865.05 896.16 56,929 +32.97(+3.82%)
Mar 23, 2018 869.80 882.55 859.00 863.19 34,291 -8.95(-1.03%)
Mar 22, 2018 894.25 894.25 870.00 872.14 41,617 -24.27(-2.71%)
Mar 21, 2018 898.38 915.87 891.21 896.41 49,862 +0.21(+0.02%)
Mar 20, 2018 880.95 902.36 878.95 896.20 46,938 +11.70(+1.32%)
Mar 19, 2018 888.68 892.88 868.88 884.50 21,181 -4.86(-0.55%)
Mar 16, 2018 893.02 898.95 887.95 889.36 99,564 -3.48(-0.39%)
Mar 15, 2018 896.78 901.84 890.76 892.84 43,063 -5.06(-0.56%)
Mar 14, 2018 885.00 899.55 883.00 897.90 35,871 +12.91(+1.46%)
Mar 13, 2018 884.07 885.00 876.15 884.99 37,651 +1.55(+0.18%)
Mar 12, 2018 881.21 888.34 878.01 883.44 35,946 +3.90(+0.44%)
Mar 09, 2018 891.76 891.76 875.62 879.54 34,044 -11.29(-1.27%)
Mar 08, 2018 873.37 890.83 870.02 890.83 69,440 +18.14(+2.08%)
Mar 07, 2018 860.94 879.80 859.13 872.69 38,138 +10.90(+1.26%)
Mar 06, 2018 868.19 868.19 854.18 861.79 70,717 -6.35(-0.73%)
Mar 05, 2018 856.49 870.41 850.00 868.14 44,990 +9.71(+1.13%)
Mar 02, 2018 834.01 862.00 834.00 858.43 70,672 +18.43(+2.19%)
Mar 01, 2018 830.59 845.10 830.59 840.00 50,202 +9.41(+1.13%)
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%)
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.