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

Constellation Software Inc (TSX: CSU )

3,707.87 -28.43 (-0.76%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 13, 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 (%)
Apr 30, 2014 248.13 248.13 238.06 242.75 98,987 -5.39(-2.17%)
Apr 29, 2014 254.04 256.42 245.16 248.14 91,317 -4.89(-1.93%)
Apr 28, 2014 261.01 265.55 251.47 253.03 47,824 -8.97(-3.42%)
Apr 25, 2014 267.00 267.00 261.99 262.00 37,450 -6.00(-2.24%)
Apr 24, 2014 269.68 269.68 265.91 268.00 54,216 +0.39(+0.15%)
Apr 23, 2014 266.38 268.82 260.76 267.61 76,659 +2.61(+0.98%)
Apr 22, 2014 272.88 272.88 262.40 265.00 26,010 -5.50(-2.03%)
Apr 21, 2014 266.01 271.32 266.01 270.50 11,137 +5.49(+2.07%)
Apr 17, 2014 265.01 265.01 265.01 0 +0.01(+0.00%)
Apr 16, 2014 260.98 265.54 260.73 265.00 19,415 +4.00(+1.53%)
Apr 15, 2014 261.00 265.56 260.26 261.00 32,238 -2.89(-1.10%)
Apr 14, 2014 265.01 270.01 262.90 263.89 53,265 -0.95(-0.36%)
Apr 11, 2014 262.26 269.00 260.08 264.84 29,987 -1.09(-0.41%)
Apr 10, 2014 277.07 278.00 265.92 265.93 29,265 -11.06(-3.99%)
Apr 09, 2014 268.00 276.99 268.00 276.99 38,934 +11.78(+4.44%)
Apr 08, 2014 268.71 270.15 262.51 265.21 41,179 -4.16(-1.54%)
Apr 07, 2014 280.00 282.00 268.28 269.37 59,047 -10.63(-3.80%)
Apr 04, 2014 280.01 283.43 279.40 280.00 30,140 +1.63(+0.59%)
Apr 03, 2014 275.99 284.72 275.00 278.37 66,292 +2.15(+0.78%)
Apr 02, 2014 264.76 276.22 264.76 276.22 84,741 +12.00(+4.54%)
Apr 01, 2014 267.05 272.96 263.80 264.22 0 -3.78(-1.41%)
Mar 31, 2014 265.64 272.00 265.43 268.00 38,952 +3.38(+1.28%)
Mar 28, 2014 265.24 265.35 263.46 264.62 31,052 +0.63(+0.24%)
Mar 27, 2014 261.99 264.87 260.00 263.99 37,320 +1.99(+0.76%)
Mar 26, 2014 261.80 262.82 256.01 262.00 32,836 -1.43(-0.54%)
Mar 25, 2014 264.41 266.10 260.14 263.43 13,090 +1.43(+0.55%)
Mar 24, 2014 257.75 263.49 257.30 262.00 21,251 +3.99(+1.55%)
Mar 21, 2014 265.00 265.48 258.01 258.01 99,930 -5.49(-2.08%)
Mar 20, 2014 261.25 265.48 261.25 263.50 38,715 -0.25(-0.09%)
Mar 19, 2014 263.82 264.44 261.50 263.75 24,444 -0.36(-0.14%)
Mar 18, 2014 264.55 264.55 261.90 264.11 20,185 +1.26(+0.48%)
Mar 17, 2014 259.00 262.86 256.75 262.85 18,086 +5.45(+2.12%)
Mar 14, 2014 259.98 259.98 254.79 257.40 18,442 -2.61(-1.00%)
Mar 13, 2014 254.06 260.33 254.06 260.01 35,230 +4.53(+1.77%)
Mar 12, 2014 257.12 259.59 253.01 255.48 43,069 -5.41(-2.07%)
Mar 11, 2014 262.88 263.60 259.01 260.89 16,068 +0.89(+0.34%)
Mar 10, 2014 263.00 264.79 257.10 260.00 43,714 -5.48(-2.06%)
Mar 07, 2014 242.00 272.34 242.00 265.48 88,383 +28.76(+12.15%)
Mar 06, 2014 236.56 236.72 230.00 236.72 27,460 -0.98(-0.41%)
Mar 05, 2014 239.38 240.75 237.26 237.70 17,983 -3.98(-1.65%)
Mar 04, 2014 241.48 241.69 238.01 241.68 20,888 -0.81(-0.33%)
Mar 03, 2014 244.99 244.99 238.71 242.49 34,560 -2.43(-0.99%)
Feb 28, 2014 242.56 245.59 242.04 244.92 27,658 +2.50(+1.03%)
Feb 27, 2014 241.50 245.55 241.50 242.42 15,278 +1.39(+0.58%)
Feb 26, 2014 230.00 241.50 230.00 241.03 47,276 +10.96(+4.76%)
Feb 25, 2014 236.26 236.26 220.01 230.07 88,016 -7.36(-3.10%)
Feb 24, 2014 245.60 247.46 232.55 237.43 60,932 -10.03(-4.05%)
Feb 21, 2014 249.53 250.48 247.31 247.46 22,517 -3.08(-1.23%)
Feb 20, 2014 249.49 253.00 247.77 250.54 22,023 +0.98(+0.39%)
Feb 19, 2014 249.92 250.00 247.31 249.56 23,389 +1.03(+0.41%)
Feb 18, 2014 249.91 250.73 247.78 248.53 30,208 -1.96(-0.78%)
Feb 14, 2014 250.49 250.49 250.49 0 +1.00(+0.40%)
Feb 13, 2014 239.95 249.49 239.48 249.49 34,188 +9.10(+3.79%)
Feb 12, 2014 243.00 243.08 239.58 240.39 26,206 -1.86(-0.77%)
Feb 11, 2014 239.19 242.63 237.40 242.25 22,143 +4.75(+2.00%)
Feb 10, 2014 236.20 239.18 236.20 237.50 27,285 +1.48(+0.63%)
Feb 07, 2014 240.04 241.66 236.02 236.02 56,713 -2.50(-1.05%)
Feb 06, 2014 239.98 244.00 238.52 238.52 78,991 +0.44(+0.18%)
Feb 05, 2014 239.00 242.35 237.26 238.08 156,453 -0.35(-0.15%)
Feb 04, 2014 235.98 239.00 235.11 238.43 38,651 +2.20(+0.93%)
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.