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 (%)
Jul 31, 2019 1258 1264 1233 1256 62,144 -0.52(-0.04%)
Jul 30, 2019 1252 1275 1252 1256 24,486 +1.93(+0.15%)
Jul 29, 2019 1288 1288 1248 1254 64,763 -34.12(-2.65%)
Jul 26, 2019 1272 1320 1272 1288 43,706 +22.73(+1.80%)
Jul 25, 2019 1282 1282 1254 1266 55,538 -16.41(-1.28%)
Jul 24, 2019 1248 1284 1248 1282 37,248 +28.91(+2.31%)
Jul 23, 2019 1246 1256 1244 1253 45,471 +6.25(+0.50%)
Jul 22, 2019 1242 1258 1242 1247 32,341 +9.11(+0.74%)
Jul 19, 2019 1251 1266 1236 1238 34,748 -9.77(-0.78%)
Jul 18, 2019 1235 1250 1235 1248 40,038 +11.29(+0.91%)
Jul 17, 2019 1244 1250 1236 1236 36,603 -7.83(-0.63%)
Jul 16, 2019 1260 1260 1232 1244 35,664 -17.40(-1.38%)
Jul 15, 2019 1245 1266 1238 1262 17,676 +16.19(+1.30%)
Jul 12, 2019 1243 1252 1236 1245 29,560 +0.48(+0.04%)
Jul 11, 2019 1253 1254 1229 1245 37,479 +0.27(+0.02%)
Jul 10, 2019 1248 1267 1234 1245 36,517 +0.79(+0.06%)
Jul 09, 2019 1254 1265 1239 1244 37,179 -7.12(-0.57%)
Jul 08, 2019 1249 1257 1230 1251 55,097 +6.72(+0.54%)
Jul 05, 2019 1239 1249 1228 1244 31,889 -1.21(-0.10%)
Jul 04, 2019 1255 1265 1243 1245 22,274 -4.91(-0.39%)
Jul 03, 2019 1225 1255 1221 1250 32,236 +24.32(+1.98%)
Jul 02, 2019 1234 1235 1212 1226 45,476 -8.26(-0.67%)
Jun 28, 2019 1234 1234 1234 0 +14.00(+1.15%)
Jun 27, 2019 1203 1225 1199 1220 31,305 +18.59(+1.55%)
Jun 26, 2019 1210 1210 1189 1202 47,487 -5.61(-0.46%)
Jun 25, 2019 1218 1222 1191 1207 43,502 -16.66(-1.36%)
Jun 24, 2019 1216 1228 1204 1224 35,808 +4.35(+0.36%)
Jun 21, 2019 1222 1223 1197 1220 130,785 -7.10(-0.58%)
Jun 20, 2019 1230 1242 1220 1227 53,330 +3.21(+0.26%)
Jun 19, 2019 1239 1240 1210 1223 39,866 -16.40(-1.32%)
Jun 18, 2019 1226 1246 1224 1240 67,459 +20.93(+1.72%)
Jun 17, 2019 1202 1222 1202 1219 31,352 +16.44(+1.37%)
Jun 14, 2019 1185 1206 1173 1202 39,491 +13.41(+1.13%)
Jun 13, 2019 1200 1200 1180 1189 28,454 -8.07(-0.67%)
Jun 12, 2019 1203 1208 1190 1197 46,417 -11.36(-0.94%)
Jun 11, 2019 1214 1218 1194 1209 40,169 +0.50(+0.04%)
Jun 10, 2019 1185 1212 1185 1208 43,862 +25.23(+2.13%)
Jun 07, 2019 1167 1189 1167 1183 31,110 +15.59(+1.34%)
Jun 06, 2019 1165 1175 1150 1167 27,347 +5.13(+0.44%)
Jun 05, 2019 1149 1173 1137 1162 39,283 +15.76(+1.37%)
Jun 04, 2019 1152 1153 1134 1146 50,160 -2.61(-0.23%)
Jun 03, 2019 1160 1180 1134 1149 59,096 -21.44(-1.83%)
May 31, 2019 1177 1177 1155 1170 45,156 -13.88(-1.17%)
May 30, 2019 1164 1184 1150 1184 64,892 +19.11(+1.64%)
May 29, 2019 1189 1210 1160 1165 39,101 -29.89(-2.50%)
May 28, 2019 1199 1226 1194 1195 49,235 -8.97(-0.75%)
May 27, 2019 1197 1204 1187 1204 7,434 +1.14(+0.09%)
May 24, 2019 1200 1225 1198 1203 29,530 -7.15(-0.59%)
May 23, 2019 1194 1213 1189 1210 43,266 +0.77(+0.06%)
May 22, 2019 1173 1213 1173 1209 34,560 +27.01(+2.28%)
May 21, 2019 1199 1199 1156 1182 57,664 -17.80(-1.48%)
May 17, 2019 1200 1200 1200 0 +7.59(+0.64%)
May 16, 2019 1176 1195 1176 1192 38,442 +17.65(+1.50%)
May 15, 2019 1159 1178 1159 1175 47,408 +8.91(+0.76%)
May 14, 2019 1150 1168 1150 1166 36,360 +18.02(+1.57%)
May 13, 2019 1145 1159 1135 1148 48,902 -4.22(-0.37%)
May 10, 2019 1144 1158 1120 1152 49,492 +5.12(+0.45%)
May 09, 2019 1139 1151 1133 1147 40,471 -3.72(-0.32%)
May 08, 2019 1138 1154 1132 1151 40,428 +11.61(+1.02%)
May 07, 2019 1172 1175 1128 1139 73,034 -40.94(-3.47%)
May 06, 2019 1152 1180 1144 1180 30,160 +12.46(+1.07%)
May 03, 2019 1186 1186 1159 1168 34,458 -20.12(-1.69%)
May 02, 2019 1170 1196 1146 1188 59,935 -19.37(-1.60%)
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.