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

Constellation Software Inc (TSX: CSU )

3,772.85 +49.82 (+1.34%)
Streaming Delayed Price Updated: 2:36 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, 2020 1533 1533 1533 0 -7.11(-0.46%)
Jun 29, 2020 1530 1564 1522 1540 33,342 +13.42(+0.88%)
Jun 26, 2020 1529 1561 1520 1527 31,830 -2.72(-0.18%)
Jun 25, 2020 1500 1529 1491 1529 39,239 +29.30(+1.95%)
Jun 24, 2020 1511 1532 1493 1500 44,298 -10.68(-0.71%)
Jun 23, 2020 1496 1532 1496 1511 70,144 +12.65(+0.84%)
Jun 22, 2020 1475 1499 1467 1498 58,728 +26.23(+1.78%)
Jun 19, 2020 1500 1500 1468 1472 238,111 -28.20(-1.88%)
Jun 18, 2020 1498 1508 1486 1500 33,269 +1.58(+0.11%)
Jun 17, 2020 1512 1512 1498 1498 50,226 -1.20(-0.08%)
Jun 16, 2020 1492 1517 1490 1500 47,607 +17.82(+1.20%)
Jun 15, 2020 1461 1492 1413 1482 44,389 +10.77(+0.73%)
Jun 12, 2020 1500 1512 1465 1471 46,420 -10.35(-0.70%)
Jun 11, 2020 1491 1508 1481 1481 53,585 -32.76(-2.16%)
Jun 10, 2020 1490 1520 1490 1514 58,470 +12.44(+0.83%)
Jun 09, 2020 1488 1513 1485 1502 115,450 -3.37(-0.22%)
Jun 08, 2020 1488 1519 1480 1505 33,617 +5.63(+0.38%)
Jun 05, 2020 1538 1538 1485 1499 71,153 -15.95(-1.05%)
Jun 04, 2020 1520 1540 1513 1515 48,474 -16.96(-1.11%)
Jun 03, 2020 1534 1538 1516 1532 27,130 +8.90(+0.58%)
Jun 02, 2020 1522 1529 1493 1523 37,680 +1.10(+0.07%)
Jun 01, 2020 1565 1574 1511 1522 42,675 -42.78(-2.73%)
May 29, 2020 1514 1573 1514 1565 51,841 +25.97(+1.69%)
May 28, 2020 1506 1562 1506 1539 48,795 +10.86(+0.71%)
May 27, 2020 1627 1632 1495 1528 115,794 -72.56(-4.53%)
May 26, 2020 1637 1637 1577 1601 61,292 +8.60(+0.54%)
May 25, 2020 1564 1619 1564 1592 16,368 +16.59(+1.05%)
May 22, 2020 1533 1583 1533 1576 39,916 +43.24(+2.82%)
May 21, 2020 1524 1556 1503 1532 45,060 -1.34(-0.09%)
May 20, 2020 1519 1545 1475 1534 58,179 +44.38(+2.98%)
May 19, 2020 1462 1491 1451 1489 55,479 +29.03(+1.99%)
May 15, 2020 1460 1460 1460 0 +11.33(+0.78%)
May 14, 2020 1470 1470 1435 1449 39,302 -13.55(-0.93%)
May 13, 2020 1480 1498 1445 1463 45,939 +1.76(+0.12%)
May 12, 2020 1477 1490 1415 1461 48,457 -22.37(-1.51%)
May 11, 2020 1465 1488 1440 1483 32,881 +18.10(+1.24%)
May 08, 2020 1425 1466 1400 1465 54,410 +62.71(+4.47%)
May 07, 2020 1397 1402 1385 1402 46,761 +12.93(+0.93%)
May 06, 2020 1372 1399 1372 1389 27,184 +19.17(+1.40%)
May 05, 2020 1386 1386 1357 1370 46,542 +10.44(+0.77%)
May 04, 2020 1351 1392 1351 1360 43,797 +9.09(+0.67%)
May 01, 2020 1337 1355 1323 1351 32,541 +12.22(+0.91%)
Apr 30, 2020 1351 1360 1311 1339 68,085 -17.59(-1.30%)
Apr 29, 2020 1384 1399 1345 1356 30,641 +0.43(+0.03%)
Apr 28, 2020 1363 1363 1337 1356 47,344 +1.13(+0.08%)
Apr 27, 2020 1355 1376 1334 1355 41,810 +4.56(+0.34%)
Apr 24, 2020 1360 1363 1333 1350 38,997 -3.39(-0.25%)
Apr 23, 2020 1341 1380 1335 1353 50,897 +6.76(+0.50%)
Apr 22, 2020 1337 1350 1316 1347 45,875 +21.92(+1.65%)
Apr 21, 2020 1408 1432 1325 1325 65,903 -94.14(-6.63%)
Apr 20, 2020 1354 1437 1354 1419 80,592 +48.90(+3.57%)
Apr 17, 2020 1347 1375 1339 1370 35,989 +35.15(+2.63%)
Apr 16, 2020 1307 1340 1297 1335 35,469 +30.47(+2.34%)
Apr 15, 2020 1300 1329 1300 1304 51,044 -16.17(-1.22%)
Apr 14, 2020 1290 1338 1285 1320 42,259 +30.96(+2.40%)
Apr 13, 2020 1281 1292 1267 1290 48,491 -1.24(-0.10%)
Apr 09, 2020 1291 1291 1291 0 -41.90(-3.14%)
Apr 08, 2020 1301 1339 1301 1333 34,619 +40.53(+3.14%)
Apr 07, 2020 1295 1309 1265 1292 49,338 +28.97(+2.29%)
Apr 06, 2020 1299 1299 1239 1263 61,360 +15.18(+1.22%)
Apr 03, 2020 1299 1299 1225 1248 32,704 -26.15(-2.05%)
Apr 02, 2020 1290 1300 1251 1274 51,317 -15.56(-1.21%)
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.