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

Constellation Software Inc (TSX: CSU )

3,765.00 +41.97 (+1.13%)
Streaming Delayed Price Updated: 11:36 AM 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, 2018 919.66 951.73 919.66 943.03 74,740 +23.37(+2.54%)
Jul 30, 2018 957.10 960.16 912.86 919.66 97,590 -40.27(-4.20%)
Jul 27, 2018 1044 1044 950.00 959.93 106,700 -94.67(-8.98%)
Jul 26, 2018 1072 1073 1050 1055 16,058 -12.07(-1.13%)
Jul 25, 2018 1041 1073 1041 1067 30,842 +10.67(+1.01%)
Jul 24, 2018 1084 1084 1052 1056 38,838 -25.62(-2.37%)
Jul 23, 2018 1104 1104 1080 1082 30,594 -21.08(-1.91%)
Jul 20, 2018 1118 1129 1103 1103 25,837 -13.69(-1.23%)
Jul 19, 2018 1107 1134 1107 1116 27,801 +8.63(+0.78%)
Jul 18, 2018 1098 1118 1091 1108 37,607 +2.75(+0.25%)
Jul 17, 2018 1082 1106 1082 1105 29,212 +18.47(+1.70%)
Jul 16, 2018 1095 1095 1080 1087 52,825 -8.46(-0.77%)
Jul 13, 2018 1120 1120 1083 1095 46,206 -14.62(-1.32%)
Jul 12, 2018 1065 1112 1065 1110 41,139 +49.09(+4.63%)
Jul 11, 2018 1072 1073 1058 1061 55,938 -16.96(-1.57%)
Jul 10, 2018 1061 1087 1061 1077 53,539 +21.99(+2.08%)
Jul 09, 2018 1040 1062 1040 1056 27,203 +19.02(+1.84%)
Jul 06, 2018 1022 1041 1018 1036 28,606 +14.48(+1.42%)
Jul 05, 2018 1011 1022 1009 1022 20,960 +11.10(+1.10%)
Jul 04, 2018 1020 1022 1011 1011 5,672 -10.57(-1.03%)
Jul 03, 2018 1022 1025 1008 1021 40,765 +1.92(+0.19%)
Jun 29, 2018 1020 1020 1020 0 +5.36(+0.53%)
Jun 28, 2018 1019 1032 1013 1014 42,518 -7.60(-0.74%)
Jun 27, 2018 1026 1030 1015 1022 44,195 -5.28(-0.51%)
Jun 26, 2018 1031 1039 1025 1027 62,009 -0.12(-0.01%)
Jun 25, 2018 1046 1046 1020 1027 72,042 -22.76(-2.17%)
Jun 22, 2018 1054 1057 1043 1050 36,641 -1.03(-0.10%)
Jun 21, 2018 1065 1076 1051 1051 63,353 -5.11(-0.48%)
Jun 20, 2018 1039 1064 1039 1056 46,605 +23.60(+2.29%)
Jun 19, 2018 1056 1057 1027 1032 37,137 -26.38(-2.49%)
Jun 18, 2018 1056 1074 1049 1059 52,931 +4.79(+0.45%)
Jun 15, 2018 1061 1050 1054 118,611 +4.09(+0.39%)
Jun 14, 2018 1042 1060 1040 1050 28,989 +9.47(+0.91%)
Jun 13, 2018 1042 1059 1039 1041 30,232 -4.48(-0.43%)
Jun 12, 2018 1037 1050 1028 1045 40,661 +8.30(+0.80%)
Jun 11, 2018 1035 1051 1033 1037 22,308 +2.37(+0.23%)
Jun 08, 2018 1029 1036 1023 1034 14,220 +3.74(+0.36%)
Jun 07, 2018 1051 1062 1016 1031 36,761 -17.49(-1.67%)
Jun 06, 2018 1060 1048 29,659 +8.36(+0.80%)
Jun 05, 2018 1034 1045 1016 1040 39,285 +5.04(+0.49%)
Jun 04, 2018 1026 1035 1021 1035 45,916 +8.84(+0.86%)
Jun 01, 2018 1021 1042 1020 1026 29,925 +4.62(+0.45%)
May 31, 2018 1019 1023 1010 1021 54,467 +4.54(+0.45%)
May 30, 2018 1020 1020 1000 1017 31,787 +20.32(+2.04%)
May 29, 2018 998.76 1015 996.36 996.36 28,836 -7.66(-0.76%)
May 28, 2018 1011 1023 992.70 1004 14,182 -7.04(-0.70%)
May 25, 2018 1014 1035 1007 1011 29,044 -3.49(-0.34%)
May 24, 2018 988.68 1021 988.68 1015 61,398 +25.49(+2.58%)
May 23, 2018 988.70 1000 982.96 989.06 31,077 +6.35(+0.65%)
May 22, 2018 1002 1010 980.90 982.71 46,974 -14.97(-1.50%)
May 18, 2018 997.68 997.68 997.68 0 +14.46(+1.47%)
May 17, 2018 978.58 988.99 978.00 983.22 40,305 +6.41(+0.66%)
May 16, 2018 968.10 982.70 968.10 976.81 42,500 +9.32(+0.96%)
May 15, 2018 972.89 978.71 963.85 967.49 35,654 -5.40(-0.56%)
May 14, 2018 981.67 981.67 971.73 972.89 22,291 +2.06(+0.21%)
May 11, 2018 974.45 984.98 969.27 970.83 36,782 -2.29(-0.24%)
May 10, 2018 976.29 981.94 970.00 973.12 40,688 -0.13(-0.01%)
May 09, 2018 964.99 978.35 957.89 973.25 60,469 +8.72(+0.90%)
May 08, 2018 956.12 966.81 952.53 964.53 50,591 +4.38(+0.46%)
May 07, 2018 948.54 960.15 942.06 960.15 35,764 +19.95(+2.12%)
May 04, 2018 941.93 944.69 932.90 940.20 31,865 -0.80(-0.09%)
May 03, 2018 935.39 941.42 923.60 941.00 46,341 +10.58(+1.14%)
May 02, 2018 942.95 965.00 920.56 930.42 78,355 -12.57(-1.33%)
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.