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 (%)
Jul 31, 2017 677.47 669.74 671.65 42,609 +1.66(+0.25%)
Jul 28, 2017 672.00 678.98 663.56 669.99 45,476 -2.01(-0.30%)
Jul 27, 2017 693.02 693.20 663.73 672.00 74,132 -24.57(-3.53%)
Jul 26, 2017 688.51 708.72 688.00 696.57 84,258 +8.74(+1.27%)
Jul 25, 2017 678.77 690.63 677.62 687.83 33,864 +5.78(+0.85%)
Jul 24, 2017 662.90 682.05 655.68 682.05 32,877 +18.35(+2.76%)
Jul 21, 2017 663.17 663.80 655.53 663.70 32,417 -0.74(-0.11%)
Jul 20, 2017 664.53 661.22 664.44 22,960 -0.09(-0.01%)
Jul 19, 2017 669.10 660.73 664.53 22,629 +2.53(+0.38%)
Jul 18, 2017 653.26 664.30 652.01 662.00 52,345 +4.00(+0.61%)
Jul 17, 2017 655.00 658.38 653.25 658.00 22,638 +2.80(+0.43%)
Jul 14, 2017 662.00 662.00 654.51 655.20 21,353 -4.65(-0.70%)
Jul 13, 2017 658.10 662.79 651.00 659.85 48,796 +2.15(+0.33%)
Jul 12, 2017 662.66 665.53 657.48 657.70 36,636 -1.05(-0.16%)
Jul 11, 2017 659.06 660.90 655.46 658.75 27,650 -0.31(-0.05%)
Jul 10, 2017 658.09 665.31 658.09 659.06 24,976 -6.58(-0.99%)
Jul 07, 2017 664.32 669.12 657.16 665.64 26,357 +5.65(+0.86%)
Jul 06, 2017 665.01 667.60 655.08 659.99 53,067 -7.88(-1.18%)
Jul 05, 2017 658.33 670.92 655.00 667.87 49,994 +5.28(+0.80%)
Jul 04, 2017 664.99 680.00 660.42 662.59 19,654 -15.82(-2.33%)
Jul 03, 2017 678.41 678.41 678.41 678.41 0 +0.00(+0.00%)
Jun 30, 2017 683.00 683.00 673.42 678.41 37,512 -5.28(-0.77%)
Jun 29, 2017 682.72 683.76 668.49 683.69 35,215 -1.82(-0.27%)
Jun 28, 2017 690.85 696.72 682.33 685.51 38,977 -9.73(-1.40%)
Jun 27, 2017 711.11 711.11 691.35 695.24 39,354 -16.75(-2.35%)
Jun 26, 2017 709.28 722.19 708.39 711.99 32,034 -0.22(-0.03%)
Jun 23, 2017 707.60 717.18 705.63 712.21 25,083 +3.16(+0.45%)
Jun 22, 2017 698.38 709.05 694.98 709.05 19,147 +9.27(+1.32%)
Jun 21, 2017 699.99 702.00 690.27 699.78 41,505 +5.60(+0.81%)
Jun 20, 2017 701.93 702.00 693.06 694.18 32,062 -8.01(-1.14%)
Jun 19, 2017 695.37 707.84 691.39 702.19 43,005 +16.43(+2.40%)
Jun 16, 2017 696.52 701.22 685.00 685.76 224,478 -12.25(-1.75%)
Jun 15, 2017 680.36 701.32 680.35 698.01 33,781 +7.12(+1.03%)
Jun 14, 2017 691.47 692.80 685.50 690.89 31,494 -0.77(-0.11%)
Jun 13, 2017 685.55 694.94 684.00 691.66 38,769 +6.16(+0.90%)
Jun 12, 2017 689.99 695.87 679.50 685.50 44,992 -11.05(-1.59%)
Jun 09, 2017 705.63 710.99 689.05 696.55 43,089 -9.08(-1.29%)
Jun 08, 2017 700.85 705.63 699.20 705.63 44,193 +5.35(+0.76%)
Jun 07, 2017 703.92 708.68 697.09 700.28 51,771 -2.89(-0.41%)
Jun 06, 2017 720.76 720.77 702.38 703.17 41,626 -15.74(-2.19%)
Jun 05, 2017 709.65 724.50 705.78 718.91 36,336 +6.93(+0.97%)
Jun 02, 2017 711.99 714.50 707.25 711.98 32,547 +2.68(+0.38%)
Jun 01, 2017 699.46 711.27 694.99 709.30 64,707 +10.71(+1.53%)
May 31, 2017 692.67 698.59 690.00 698.59 105,191 +6.47(+0.93%)
May 30, 2017 686.17 693.65 686.17 692.12 48,230 -1.28(-0.18%)
May 29, 2017 688.63 693.40 685.04 693.40 6,636 +4.52(+0.66%)
May 26, 2017 693.14 693.33 685.21 688.88 37,331 -4.30(-0.62%)
May 25, 2017 688.00 695.00 683.28 693.18 30,419 +5.69(+0.83%)
May 24, 2017 681.91 687.55 677.14 687.49 33,498 +4.87(+0.71%)
May 23, 2017 683.09 686.67 673.06 682.62 43,602 +0.10(+0.01%)
May 19, 2017 675.67 684.00 675.17 682.52 39,412 +6.85(+1.01%)
May 18, 2017 653.83 679.08 653.83 675.67 48,073 +23.09(+3.54%)
May 17, 2017 679.43 680.00 648.10 652.58 51,193 -30.32(-4.44%)
May 16, 2017 682.17 686.41 682.17 682.90 29,388 +0.48(+0.07%)
May 15, 2017 676.99 685.08 675.99 682.42 30,133 +5.09(+0.75%)
May 12, 2017 684.33 684.33 673.00 677.33 41,103 -6.86(-1.00%)
May 11, 2017 688.13 688.13 678.89 684.19 47,568 -6.03(-0.87%)
May 10, 2017 683.29 699.98 683.29 690.22 34,280 +6.22(+0.91%)
May 09, 2017 692.10 692.10 678.51 684.00 38,422 -6.37(-0.92%)
May 08, 2017 694.05 695.65 684.90 690.37 55,454 +1.16(+0.17%)
May 05, 2017 684.38 693.78 679.00 689.21 78,829 +2.82(+0.41%)
May 04, 2017 665.48 689.17 665.02 686.39 90,630 +26.29(+3.98%)
May 03, 2017 666.00 668.92 659.33 660.10 56,566 -5.75(-0.86%)
May 02, 2017 648.99 667.05 648.99 665.85 62,860 +16.28(+2.51%)
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.