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 (%)
Sep 30, 2019 1311 1335 1311 1323 49,347 +12.75(+0.97%)
Sep 27, 2019 1321 1325 1301 1310 33,204 -9.62(-0.73%)
Sep 26, 2019 1308 1330 1296 1320 28,067 +15.02(+1.15%)
Sep 25, 2019 1293 1310 1285 1305 35,007 +4.49(+0.35%)
Sep 24, 2019 1300 1310 1287 1301 45,826 +1.14(+0.09%)
Sep 23, 2019 1286 1307 1286 1299 20,035 +13.36(+1.04%)
Sep 20, 2019 1312 1333 1285 1286 106,667 -20.91(-1.60%)
Sep 19, 2019 1298 1315 1293 1307 26,364 +12.59(+0.97%)
Sep 18, 2019 1293 1300 1284 1294 42,673 +5.64(+0.44%)
Sep 17, 2019 1288 1294 1285 1289 30,479 -3.31(-0.26%)
Sep 16, 2019 1285 1295 1279 1292 36,482 +3.08(+0.24%)
Sep 13, 2019 1292 1299 1286 1289 29,807 -3.16(-0.24%)
Sep 12, 2019 1278 1301 1277 1292 34,519 +15.85(+1.24%)
Sep 11, 2019 1261 1281 1261 1276 45,570 +15.61(+1.24%)
Sep 10, 2019 1289 1289 1260 1261 41,741 -30.18(-2.34%)
Sep 09, 2019 1304 1304 1289 1291 30,501 -13.01(-1.00%)
Sep 06, 2019 1317 1325 1301 1304 25,905 -16.22(-1.23%)
Sep 05, 2019 1304 1326 1296 1320 39,751 +21.07(+1.62%)
Sep 04, 2019 1288 1305 1288 1299 36,036 +14.32(+1.11%)
Sep 03, 2019 1297 1305 1275 1285 30,020 -12.07(-0.93%)
Aug 30, 2019 1297 1297 1297 0 +7.57(+0.59%)
Aug 29, 2019 1290 1302 1288 1289 27,426 +4.44(+0.35%)
Aug 28, 2019 1278 1294 1267 1285 34,214 +2.10(+0.16%)
Aug 27, 2019 1257 1286 1257 1283 44,315 +28.22(+2.25%)
Aug 26, 2019 1253 1265 1252 1254 28,810 +8.09(+0.65%)
Aug 23, 2019 1291 1310 1243 1246 40,798 -48.26(-3.73%)
Aug 22, 2019 1282 1299 1273 1295 27,572 +15.21(+1.19%)
Aug 21, 2019 1276 1286 1274 1279 34,172 +9.87(+0.78%)
Aug 20, 2019 1256 1276 1256 1269 37,019 +8.45(+0.67%)
Aug 19, 2019 1263 1280 1257 1261 35,566 +6.03(+0.48%)
Aug 16, 2019 1256 1263 1250 1255 32,327 +11.83(+0.95%)
Aug 15, 2019 1235 1262 1228 1243 31,976 +9.98(+0.81%)
Aug 14, 2019 1264 1264 1210 1233 41,300 -28.46(-2.26%)
Aug 13, 2019 1256 1268 1256 1262 26,609 +1.64(+0.13%)
Aug 12, 2019 1267 1272 1253 1260 20,897 -4.99(-0.39%)
Aug 09, 2019 1284 1285 1260 1265 32,423 -20.78(-1.62%)
Aug 08, 2019 1273 1296 1273 1286 35,041 +15.82(+1.25%)
Aug 07, 2019 1251 1278 1242 1270 53,534 +11.93(+0.95%)
Aug 06, 2019 1251 1285 1232 1258 73,133 -4.42(-0.35%)
Aug 02, 2019 1262 1262 1262 0 -4.09(-0.32%)
Aug 01, 2019 1255 1296 1252 1267 37,338 +10.84(+0.86%)
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%)
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.