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

Constellation Software Inc (TSX: CSU )

3,678.21 -29.66 (-0.80%)
Streaming Delayed Price Updated: 1:25 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 28, 2017 615.11 633.00 614.37 624.33 79,441 +11.36(+1.85%)
Apr 27, 2017 630.63 630.63 610.54 612.97 81,793 -14.78(-2.35%)
Apr 26, 2017 638.59 639.26 627.75 627.75 60,358 -9.49(-1.49%)
Apr 25, 2017 640.00 642.00 636.47 637.24 31,716 -1.75(-0.27%)
Apr 24, 2017 638.10 640.99 638.10 638.99 72,852 +0.99(+0.16%)
Apr 21, 2017 637.21 644.62 635.88 638.00 35,975 +3.00(+0.47%)
Apr 20, 2017 632.36 636.92 632.36 635.00 39,228 +3.58(+0.57%)
Apr 19, 2017 632.98 632.98 627.30 631.42 33,664 +1.42(+0.23%)
Apr 18, 2017 629.32 632.56 628.05 630.00 35,337 -1.00(-0.16%)
Apr 17, 2017 630.37 632.55 629.75 631.00 24,871 +1.01(+0.16%)
Apr 13, 2017 634.67 638.00 629.38 629.99 22,942 -3.19(-0.50%)
Apr 12, 2017 639.91 639.91 632.00 633.18 60,592 -3.81(-0.60%)
Apr 11, 2017 640.22 642.85 635.26 636.99 17,511 -3.03(-0.47%)
Apr 10, 2017 639.26 644.23 639.26 640.02 24,792 +1.06(+0.17%)
Apr 07, 2017 648.09 648.09 637.95 638.96 28,499 -6.04(-0.94%)
Apr 06, 2017 653.98 653.99 644.56 645.00 22,972 -6.73(-1.03%)
Apr 05, 2017 655.00 656.00 651.73 651.73 31,178 -1.27(-0.19%)
Apr 04, 2017 653.45 653.45 651.26 653.00 44,067 +1.01(+0.15%)
Apr 03, 2017 653.23 656.35 649.00 651.99 37,410 -1.51(-0.23%)
Mar 31, 2017 652.12 655.00 652.12 653.50 56,215 +1.48(+0.23%)
Mar 30, 2017 654.23 654.24 651.08 652.02 19,624 -2.47(-0.38%)
Mar 29, 2017 652.47 655.00 651.30 654.49 41,273 +0.16(+0.02%)
Mar 28, 2017 653.20 654.96 652.03 654.33 32,348 +0.13(+0.02%)
Mar 27, 2017 650.47 654.50 650.47 654.20 35,246 +1.03(+0.16%)
Mar 24, 2017 656.22 659.21 652.90 653.17 26,535 +1.20(+0.18%)
Mar 23, 2017 652.12 654.95 650.28 651.97 90,276 -0.15(-0.02%)
Mar 22, 2017 650.01 653.99 650.01 652.12 53,187 -0.12(-0.02%)
Mar 21, 2017 658.40 659.00 650.85 652.24 53,924 -3.05(-0.47%)
Mar 20, 2017 653.01 655.83 651.02 655.29 18,072 -0.63(-0.10%)
Mar 17, 2017 650.85 656.22 650.85 655.92 130,904 +5.91(+0.91%)
Mar 16, 2017 655.00 657.13 650.01 650.01 38,329 -4.52(-0.69%)
Mar 15, 2017 651.50 657.99 651.06 654.53 30,593 +2.99(+0.46%)
Mar 14, 2017 644.10 651.54 644.10 651.54 31,794 +7.44(+1.16%)
Mar 13, 2017 646.80 649.81 644.10 644.10 20,962 -2.12(-0.33%)
Mar 10, 2017 644.03 651.97 641.29 646.22 27,947 -2.77(-0.43%)
Mar 09, 2017 643.97 654.45 643.97 648.99 28,623 +1.01(+0.16%)
Mar 08, 2017 643.89 649.63 642.50 647.98 17,098 +2.85(+0.44%)
Mar 07, 2017 645.60 649.00 642.80 645.13 37,398 -2.33(-0.36%)
Mar 06, 2017 641.23 648.99 641.23 647.46 30,292 +5.09(+0.79%)
Mar 03, 2017 639.51 647.16 635.25 642.37 42,764 +3.01(+0.47%)
Mar 02, 2017 625.32 642.14 625.32 639.36 32,759 +8.71(+1.38%)
Mar 01, 2017 623.64 633.55 623.64 630.65 43,769 +7.15(+1.15%)
Feb 28, 2017 623.03 629.86 623.03 623.50 71,008 -1.49(-0.24%)
Feb 27, 2017 624.96 633.33 620.45 624.99 77,593 -0.13(-0.02%)
Feb 24, 2017 624.78 627.90 621.90 625.12 24,460 -5.32(-0.84%)
Feb 23, 2017 632.22 635.00 626.00 630.44 43,748 -4.57(-0.72%)
Feb 22, 2017 628.01 640.21 628.01 635.01 40,385 +8.01(+1.28%)
Feb 21, 2017 610.00 629.06 610.00 627.00 43,363 +16.06(+2.63%)
Feb 17, 2017 610.94 610.94 610.94 0 -1.06(-0.17%)
Feb 16, 2017 599.98 619.53 592.97 612.00 55,628 +18.50(+3.12%)
Feb 15, 2017 593.50 596.36 587.22 593.50 23,740 +3.30(+0.56%)
Feb 14, 2017 587.05 597.43 587.05 590.20 25,049 +1.91(+0.32%)
Feb 13, 2017 592.26 592.26 587.50 588.29 24,878 -4.70(-0.79%)
Feb 10, 2017 587.99 594.51 581.75 592.99 25,250 +8.74(+1.50%)
Feb 09, 2017 584.00 593.89 581.61 584.25 21,818 +0.66(+0.11%)
Feb 08, 2017 590.01 590.01 582.46 583.59 23,378 -6.41(-1.09%)
Feb 07, 2017 585.25 595.22 585.00 590.00 16,331 +2.43(+0.41%)
Feb 06, 2017 588.56 591.40 584.74 587.57 22,572 -1.59(-0.27%)
Feb 03, 2017 575.83 593.58 575.82 589.16 30,820 +11.25(+1.95%)
Feb 02, 2017 577.51 583.51 576.45 577.91 22,990 +0.63(+0.11%)
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.