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

Constellation Software Inc (TSX: CSU )

3,707.87 -28.43 (-0.76%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 13, 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, 2020 1351 1360 1311 1339 68,085 -17.59(-1.30%)
Apr 29, 2020 1384 1399 1345 1356 30,641 +0.43(+0.03%)
Apr 28, 2020 1363 1363 1337 1356 47,344 +1.13(+0.08%)
Apr 27, 2020 1355 1376 1334 1355 41,810 +4.56(+0.34%)
Apr 24, 2020 1360 1363 1333 1350 38,997 -3.39(-0.25%)
Apr 23, 2020 1341 1380 1335 1353 50,897 +6.76(+0.50%)
Apr 22, 2020 1337 1350 1316 1347 45,875 +21.92(+1.65%)
Apr 21, 2020 1408 1432 1325 1325 65,903 -94.14(-6.63%)
Apr 20, 2020 1354 1437 1354 1419 80,592 +48.90(+3.57%)
Apr 17, 2020 1347 1375 1339 1370 35,989 +35.15(+2.63%)
Apr 16, 2020 1307 1340 1297 1335 35,469 +30.47(+2.34%)
Apr 15, 2020 1300 1329 1300 1304 51,044 -16.17(-1.22%)
Apr 14, 2020 1290 1338 1285 1320 42,259 +30.96(+2.40%)
Apr 13, 2020 1281 1292 1267 1290 48,491 -1.24(-0.10%)
Apr 09, 2020 1291 1291 1291 0 -41.90(-3.14%)
Apr 08, 2020 1301 1339 1301 1333 34,619 +40.53(+3.14%)
Apr 07, 2020 1295 1309 1265 1292 49,338 +28.97(+2.29%)
Apr 06, 2020 1299 1299 1239 1263 61,360 +15.18(+1.22%)
Apr 03, 2020 1299 1299 1225 1248 32,704 -26.15(-2.05%)
Apr 02, 2020 1290 1300 1251 1274 51,317 -15.56(-1.21%)
Apr 01, 2020 1250 1293 1249 1290 69,661 +10.69(+0.84%)
Mar 31, 2020 1275 1310 1261 1279 58,476 +3.12(+0.24%)
Mar 30, 2020 1221 1280 1220 1276 42,328 +68.62(+5.68%)
Mar 27, 2020 1226 1226 1185 1207 75,721 -47.91(-3.82%)
Mar 26, 2020 1209 1255 1200 1255 75,511 +47.50(+3.93%)
Mar 25, 2020 1244 1299 1197 1208 89,544 -32.31(-2.61%)
Mar 24, 2020 1187 1250 1162 1240 131,960 +83.04(+7.18%)
Mar 23, 2020 1194 1205 1078 1157 116,597 -25.35(-2.14%)
Mar 20, 2020 1230 1255 1150 1182 196,506 -57.56(-4.64%)
Mar 19, 2020 1136 1256 1110 1240 75,944 +95.80(+8.37%)
Mar 18, 2020 1152 1219 1100 1144 106,746 -38.05(-3.22%)
Mar 17, 2020 1173 1259 1153 1182 78,563 +9.47(+0.81%)
Mar 16, 2020 1204 1270 1076 1173 78,653 -107.62(-8.41%)
Mar 13, 2020 1275 1286 1198 1280 153,528 +48.69(+3.95%)
Mar 12, 2020 1251 1288 1203 1232 136,788 -68.42(-5.26%)
Mar 11, 2020 1277 1317 1277 1300 80,434 -18.01(-1.37%)
Mar 10, 2020 1310 1324 1298 1318 127,551 +47.79(+3.76%)
Mar 09, 2020 1284 1332 1253 1270 89,068 -66.57(-4.98%)
Mar 06, 2020 1379 1379 1326 1337 52,975 -60.42(-4.32%)
Mar 05, 2020 1369 1420 1351 1397 63,694 +10.21(+0.74%)
Mar 04, 2020 1379 1397 1379 1387 44,574 +24.93(+1.83%)
Mar 03, 2020 1381 1387 1340 1362 76,003 -11.89(-0.87%)
Mar 02, 2020 1367 1377 1335 1374 67,256 +6.53(+0.48%)
Feb 28, 2020 1377 1396 1328 1367 96,386 -34.66(-2.47%)
Feb 27, 2020 1364 1411 1349 1402 32,368 +13.14(+0.95%)
Feb 26, 2020 1370 1410 1370 1389 51,266 +16.65(+1.21%)
Feb 25, 2020 1409 1417 1371 1372 54,765 -33.88(-2.41%)
Feb 24, 2020 1392 1417 1343 1406 72,406 -27.04(-1.89%)
Feb 21, 2020 1456 1456 1426 1433 37,026 -23.86(-1.64%)
Feb 20, 2020 1454 1462 1432 1457 29,122 +2.75(+0.19%)
Feb 19, 2020 1467 1470 1440 1454 37,835 -5.70(-0.39%)
Feb 18, 2020 1468 1469 1456 1460 20,521 -13.10(-0.89%)
Feb 14, 2020 1473 1473 1473 0 -38.36(-2.54%)
Feb 13, 2020 1489 1524 1483 1511 52,861 +17.84(+1.19%)
Feb 12, 2020 1487 1504 1473 1494 66,966 +12.83(+0.87%)
Feb 11, 2020 1484 1485 1463 1481 44,023 -3.26(-0.22%)
Feb 10, 2020 1465 1488 1465 1484 44,668 +14.97(+1.02%)
Feb 07, 2020 1465 1486 1459 1469 27,439 -2.59(-0.18%)
Feb 06, 2020 1449 1473 1445 1472 30,126 +21.59(+1.49%)
Feb 05, 2020 1471 1473 1435 1450 31,298 -8.66(-0.59%)
Feb 04, 2020 1430 1466 1429 1459 37,585 +39.88(+2.81%)
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.