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 (%)
Jun 30, 2015 495.86 495.86 495.86 0 -4.26(-0.85%)
Jun 29, 2015 510.04 516.21 497.00 500.12 28,212 -16.10(-3.12%)
Jun 26, 2015 514.02 522.00 512.34 516.22 21,809 +1.22(+0.24%)
Jun 25, 2015 524.00 524.00 511.77 515.00 26,122 -8.00(-1.53%)
Jun 24, 2015 518.62 523.97 517.76 523.00 16,420 +1.52(+0.29%)
Jun 23, 2015 517.96 525.57 517.00 521.48 31,980 +4.37(+0.85%)
Jun 22, 2015 497.83 517.19 497.83 517.11 30,985 +19.30(+3.88%)
Jun 19, 2015 509.00 510.32 496.18 497.81 45,489 -14.31(-2.79%)
Jun 18, 2015 517.22 517.22 508.02 512.12 21,933 -4.03(-0.78%)
Jun 17, 2015 517.47 517.47 512.00 516.15 15,560 +0.15(+0.03%)
Jun 16, 2015 512.00 523.41 511.06 516.00 22,748 +1.94(+0.38%)
Jun 15, 2015 527.28 527.28 511.21 514.06 14,253 -10.44(-1.99%)
Jun 12, 2015 524.15 528.05 523.90 524.50 17,516 -2.69(-0.51%)
Jun 11, 2015 524.00 529.28 523.99 527.19 26,845 +6.41(+1.23%)
Jun 10, 2015 524.96 525.00 518.68 520.78 29,046 -2.75(-0.53%)
Jun 09, 2015 530.03 531.82 522.00 523.53 23,108 -7.20(-1.36%)
Jun 08, 2015 526.89 535.88 526.50 530.73 26,932 +2.73(+0.52%)
Jun 05, 2015 532.14 539.99 526.40 528.00 27,281 -6.00(-1.12%)
Jun 04, 2015 522.10 538.17 522.09 534.00 36,086 +8.14(+1.55%)
Jun 03, 2015 522.95 527.77 519.99 525.86 34,736 +6.66(+1.28%)
Jun 02, 2015 516.45 519.20 513.37 519.20 31,399 +5.50(+1.07%)
Jun 01, 2015 509.99 516.90 504.00 513.70 32,939 +4.70(+0.92%)
May 29, 2015 516.74 516.74 503.31 509.00 81,680 -6.95(-1.35%)
May 28, 2015 512.00 516.18 508.50 515.95 31,837 +4.90(+0.96%)
May 27, 2015 510.13 513.00 508.06 511.05 43,842 -5.21(-1.01%)
May 26, 2015 510.99 516.87 507.48 516.26 36,313 +9.19(+1.81%)
May 25, 2015 506.00 507.12 504.24 507.07 6,265 +1.57(+0.31%)
May 22, 2015 504.65 507.20 500.01 505.50 17,732 +0.50(+0.10%)
May 21, 2015 512.68 516.67 504.38 505.00 29,536 -6.00(-1.17%)
May 20, 2015 501.23 512.00 498.35 511.00 48,840 +13.50(+2.71%)
May 19, 2015 499.00 503.00 489.13 497.50 59,951 -0.73(-0.15%)
May 15, 2015 498.23 498.23 498.23 0 +1.23(+0.25%)
May 14, 2015 483.19 497.99 483.19 497.00 34,123 +12.02(+2.48%)
May 13, 2015 485.98 489.17 483.00 484.98 28,721 -5.02(-1.02%)
May 12, 2015 489.85 495.00 485.50 490.00 44,470 +3.00(+0.62%)
May 11, 2015 493.98 493.98 485.60 487.00 18,366 -4.45(-0.91%)
May 08, 2015 486.99 494.99 484.36 491.45 46,288 +6.65(+1.37%)
May 07, 2015 482.24 490.95 478.26 484.80 41,952 +4.57(+0.95%)
May 06, 2015 480.71 483.44 474.98 480.23 47,662 +1.93(+0.40%)
May 05, 2015 484.44 484.44 477.33 478.30 32,444 -4.43(-0.92%)
May 04, 2015 468.01 483.60 468.00 482.73 58,701 +13.05(+2.78%)
May 01, 2015 473.00 478.52 468.74 469.68 42,985 -3.32(-0.70%)
Apr 30, 2015 498.00 498.00 471.69 473.00 70,399 -20.02(-4.06%)
Apr 29, 2015 493.02 481.61 493.02 38,388 +8.02(+1.65%)
Apr 28, 2015 481.61 489.94 480.43 485.00 28,806 +1.83(+0.38%)
Apr 27, 2015 489.23 492.88 483.17 483.17 22,200 -4.97(-1.02%)
Apr 24, 2015 490.29 498.00 488.14 488.14 44,814 -6.40(-1.29%)
Apr 23, 2015 487.55 495.00 487.55 494.54 23,431 +0.55(+0.11%)
Apr 22, 2015 495.03 496.82 482.02 493.99 33,954 -2.24(-0.45%)
Apr 21, 2015 489.58 497.05 489.18 496.23 29,787 +7.98(+1.63%)
Apr 20, 2015 496.74 496.74 486.12 488.25 33,272 -3.05(-0.62%)
Apr 17, 2015 491.61 494.04 489.34 491.30 16,104 -3.55(-0.72%)
Apr 16, 2015 495.05 502.01 494.57 494.85 26,609 -4.86(-0.97%)
Apr 15, 2015 484.11 503.43 484.11 499.71 94,603 +17.81(+3.70%)
Apr 14, 2015 491.78 492.29 481.00 481.90 49,136 -6.35(-1.30%)
Apr 13, 2015 493.00 498.40 480.41 488.25 39,311 -9.49(-1.91%)
Apr 10, 2015 490.49 498.61 490.39 497.74 27,424 +10.74(+2.21%)
Apr 09, 2015 495.32 496.00 486.55 487.00 65,950 -9.28(-1.87%)
Apr 08, 2015 477.06 498.06 477.06 496.28 69,538 +16.03(+3.34%)
Apr 07, 2015 466.00 484.66 466.00 480.25 42,665 +19.25(+4.18%)
Apr 06, 2015 444.02 461.29 443.41 461.00 49,743 +12.48(+2.78%)
Apr 02, 2015 448.52 448.52 448.52 0 +14.38(+3.31%)
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.