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 (%)
Aug 31, 2016 562.02 572.21 560.76 572.18 36,024 +7.18(+1.27%)
Aug 30, 2016 557.19 567.12 556.53 565.00 16,792 +5.14(+0.92%)
Aug 29, 2016 557.04 563.29 557.04 559.86 12,508 -0.16(-0.03%)
Aug 26, 2016 549.28 562.78 549.28 560.02 18,283 +2.58(+0.46%)
Aug 25, 2016 551.97 558.85 546.44 557.44 29,575 +2.18(+0.39%)
Aug 24, 2016 549.48 558.56 549.00 555.26 39,164 +4.96(+0.90%)
Aug 23, 2016 540.21 556.21 540.21 550.30 37,204 +5.81(+1.07%)
Aug 22, 2016 532.85 545.00 532.85 544.49 26,355 +6.28(+1.17%)
Aug 19, 2016 539.41 539.41 530.71 538.21 19,806 +3.21(+0.60%)
Aug 18, 2016 537.98 537.98 532.32 535.00 18,880 -0.01(-0.00%)
Aug 17, 2016 540.16 540.16 530.42 535.01 32,517 -5.00(-0.93%)
Aug 16, 2016 538.00 541.24 537.00 540.01 23,621 -3.68(-0.68%)
Aug 15, 2016 545.94 545.94 535.00 543.69 21,208 +2.05(+0.38%)
Aug 12, 2016 544.97 544.97 538.49 541.64 22,522 -4.86(-0.89%)
Aug 11, 2016 544.04 551.85 543.67 546.50 21,961 +3.32(+0.61%)
Aug 10, 2016 547.40 551.93 541.10 543.18 32,908 -7.76(-1.41%)
Aug 09, 2016 546.01 552.45 546.01 550.94 32,624 +1.65(+0.30%)
Aug 08, 2016 542.73 551.73 540.14 549.29 34,654 +4.29(+0.79%)
Aug 05, 2016 527.44 545.00 527.44 545.00 50,451 +18.94(+3.60%)
Aug 04, 2016 524.46 528.54 518.47 526.06 45,549 +2.92(+0.56%)
Aug 03, 2016 530.64 531.21 520.82 523.14 28,915 -4.01(-0.76%)
Aug 02, 2016 536.34 536.62 522.75 527.15 46,538 -4.36(-0.82%)
Jul 29, 2016 531.51 531.51 531.51 0 +1.88(+0.35%)
Jul 28, 2016 522.02 532.79 522.02 529.63 36,885 +7.61(+1.46%)
Jul 27, 2016 519.93 523.00 515.12 522.02 15,484 +8.01(+1.56%)
Jul 26, 2016 515.49 518.99 513.01 514.01 14,492 -1.48(-0.29%)
Jul 25, 2016 511.99 516.00 510.02 515.49 18,268 +5.10(+1.00%)
Jul 22, 2016 512.58 516.00 507.71 510.39 21,554 -3.91(-0.76%)
Jul 21, 2016 521.00 521.00 513.90 514.30 27,710 -5.61(-1.08%)
Jul 20, 2016 513.97 520.34 511.61 519.91 36,679 +10.97(+2.16%)
Jul 19, 2016 510.00 510.00 504.02 508.94 31,631 +2.71(+0.54%)
Jul 18, 2016 500.35 507.98 500.35 506.23 24,526 +6.10(+1.22%)
Jul 15, 2016 502.00 503.00 499.20 500.13 25,242 -2.43(-0.48%)
Jul 14, 2016 504.00 505.99 500.49 502.56 20,507 +0.31(+0.06%)
Jul 13, 2016 506.20 514.99 498.14 502.25 30,289 -6.41(-1.26%)
Jul 12, 2016 507.24 513.93 505.75 508.66 38,812 +5.05(+1.00%)
Jul 11, 2016 498.75 508.00 498.08 503.61 32,090 +4.86(+0.97%)
Jul 08, 2016 503.75 498.74 498.75 42,533 +0.74(+0.15%)
Jul 07, 2016 497.01 502.73 492.50 498.01 27,247 -3.57(-0.71%)
Jul 05, 2016 504.70 509.10 498.55 501.58 30,586 -6.52(-1.28%)
Jul 04, 2016 505.97 527.99 505.32 508.10 23,900 +8.09(+1.62%)
Jun 30, 2016 500.01 500.01 500.01 0 -6.23(-1.23%)
Jun 29, 2016 504.46 509.49 501.77 506.24 30,632 +8.02(+1.61%)
Jun 28, 2016 500.01 504.99 495.60 498.22 43,276 -0.09(-0.02%)
Jun 27, 2016 500.19 506.00 495.04 498.31 61,749 -2.53(-0.51%)
Jun 24, 2016 503.00 506.36 488.99 500.84 59,486 -6.17(-1.22%)
Jun 23, 2016 513.61 516.66 504.34 507.01 20,250 -2.01(-0.39%)
Jun 22, 2016 503.01 513.60 503.01 509.02 25,696 +1.71(+0.34%)
Jun 21, 2016 507.85 509.98 502.10 507.31 22,613 +0.43(+0.08%)
Jun 20, 2016 513.34 513.61 505.06 506.88 19,407 -1.84(-0.36%)
Jun 17, 2016 510.00 510.89 508.51 508.72 141,452 -2.28(-0.45%)
Jun 16, 2016 510.12 513.15 502.16 511.00 27,634 -1.28(-0.25%)
Jun 15, 2016 513.00 518.60 505.00 512.28 25,973 -0.24(-0.05%)
Jun 14, 2016 522.34 524.35 511.02 512.52 25,972 -6.71(-1.29%)
Jun 13, 2016 530.78 532.18 517.02 519.23 28,804 -6.28(-1.20%)
Jun 10, 2016 531.99 531.99 523.08 525.51 26,212 -6.49(-1.22%)
Jun 09, 2016 535.82 535.82 529.36 532.00 34,571 -3.81(-0.71%)
Jun 08, 2016 539.99 540.00 531.11 535.81 25,821 -2.97(-0.55%)
Jun 07, 2016 534.93 542.10 534.01 538.78 25,284 +0.15(+0.03%)
Jun 06, 2016 528.00 541.12 526.27 538.63 35,857 +10.62(+2.01%)
Jun 03, 2016 535.00 538.00 525.21 528.01 34,803 -9.53(-1.77%)
Jun 02, 2016 531.63 543.80 531.55 537.54 23,748 +3.77(+0.71%)
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.