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

Constellation Software Inc (TSX: CSU )

3,644.03 -63.84 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Apr 30, 2019 1198 1210 1180 1182 55,623 -15.26(-1.27%)
Apr 29, 2019 1183 1201 1181 1197 43,463 +14.26(+1.21%)
Apr 26, 2019 1175 1186 1165 1183 82,075 +6.45(+0.55%)
Apr 25, 2019 1169 1177 1151 1177 30,057 +6.51(+0.56%)
Apr 24, 2019 1185 1198 1168 1170 46,553 -15.26(-1.29%)
Apr 23, 2019 1179 1188 1167 1185 41,237 +18.94(+1.62%)
Apr 22, 2019 1180 1181 1162 1166 20,627 -15.06(-1.27%)
Apr 18, 2019 1181 1181 1181 0 +13.94(+1.19%)
Apr 17, 2019 1161 1172 1135 1168 42,705 +20.55(+1.79%)
Apr 16, 2019 1179 1187 1147 1147 55,928 -27.49(-2.34%)
Apr 15, 2019 1196 1196 1168 1174 38,536 -21.96(-1.84%)
Apr 12, 2019 1196 1200 1180 1196 33,545 +7.03(+0.59%)
Apr 11, 2019 1176 1193 1176 1189 41,583 +13.86(+1.18%)
Apr 10, 2019 1159 1195 1159 1176 56,942 +9.58(+0.82%)
Apr 09, 2019 1158 1174 1151 1166 30,047 -2.53(-0.22%)
Apr 08, 2019 1168 1172 1148 1169 89,609 -2.67(-0.23%)
Apr 05, 2019 1153 1171 1148 1171 31,210 +18.57(+1.61%)
Apr 04, 2019 1175 1177 1145 1153 63,878 -6.65(-0.57%)
Apr 03, 2019 1183 1183 1152 1159 72,326 -23.18(-1.96%)
Apr 02, 2019 1160 1185 1158 1182 53,702 +31.29(+2.72%)
Apr 01, 2019 1143 1155 1141 1151 36,486 +18.65(+1.65%)
Mar 29, 2019 1141 1141 1120 1132 41,141 -2.48(-0.22%)
Mar 28, 2019 1112 1142 1111 1135 34,754 +19.32(+1.73%)
Mar 27, 2019 1114 1139 1113 1116 31,123 -5.09(-0.45%)
Mar 26, 2019 1130 1130 1097 1121 53,239 +28.12(+2.57%)
Mar 25, 2019 1103 1108 1091 1093 25,863 -10.86(-0.98%)
Mar 22, 2019 1117 1119 1089 1103 39,114 -19.25(-1.71%)
Mar 21, 2019 1103 1130 1099 1123 36,713 +12.42(+1.12%)
Mar 20, 2019 1105 1121 1100 1110 34,085 +2.94(+0.27%)
Mar 19, 2019 1112 1112 1094 1107 45,988 -2.03(-0.18%)
Mar 18, 2019 1110 1112 1098 1109 32,144 +2.85(+0.26%)
Mar 15, 2019 1099 1112 1085 1107 145,839 +8.87(+0.81%)
Mar 14, 2019 1097 1102 1077 1098 49,689 -16.83(-1.51%)
Mar 13, 2019 1129 1134 1115 1115 33,766 -7.83(-0.70%)
Mar 12, 2019 1133 1133 1116 1122 31,666 -7.12(-0.63%)
Mar 11, 2019 1136 1142 1110 1129 49,991 -4.75(-0.42%)
Mar 08, 2019 1150 1150 1127 1134 32,386 -8.86(-0.78%)
Mar 07, 2019 1157 1160 1133 1143 38,432 -17.30(-1.49%)
Mar 06, 2019 1165 1173 1138 1160 105,649 +10.38(+0.90%)
Mar 05, 2019 1145 1158 1139 1150 42,345 +5.86(+0.51%)
Mar 04, 2019 1146 1152 1121 1144 28,697 +2.55(+0.22%)
Mar 01, 2019 1130 1159 1130 1142 54,952 +17.86(+1.59%)
Feb 28, 2019 1115 1136 1106 1124 58,097 +8.93(+0.80%)
Feb 27, 2019 1112 1117 1104 1115 37,474 +2.65(+0.24%)
Feb 26, 2019 1123 1131 1100 1112 70,658 -11.20(-1.00%)
Feb 25, 2019 1160 1160 1109 1123 80,973 -34.94(-3.02%)
Feb 22, 2019 1170 1179 1155 1158 45,369 -1.68(-0.14%)
Feb 21, 2019 1159 1173 1152 1160 61,336 +1.53(+0.13%)
Feb 20, 2019 1133 1173 1133 1158 69,309 +26.20(+2.31%)
Feb 19, 2019 1095 1148 1075 1132 93,989 +36.93(+3.37%)
Feb 15, 2019 1095 1095 1095 0 -37.36(-3.30%)
Feb 14, 2019 1050 1136 1050 1133 105,224 +141.21(+14.24%)
Feb 13, 2019 1021 1025 991.46 991.46 45,995 -20.26(-2.00%)
Feb 12, 2019 1003 1013 988.04 1012 60,419 +20.44(+2.06%)
Feb 11, 2019 992.96 1005 991.28 991.28 44,381 -1.72(-0.17%)
Feb 08, 2019 992.44 997.97 988.95 993.00 27,841 -0.56(-0.06%)
Feb 07, 2019 983.91 995.94 983.91 993.56 28,197 +9.83(+1.00%)
Feb 06, 2019 991.19 995.86 983.09 983.73 29,139 -7.50(-0.76%)
Feb 05, 2019 999.00 999.00 989.88 991.23 30,636 -0.96(-0.10%)
Feb 04, 2019 976.81 998.49 967.55 992.19 33,074 +15.73(+1.61%)
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.