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

Constellation Software Inc (TSX: CSU )

3,791.07 +72.25 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 28, 2014 334.49 334.49 327.58 331.56 46,772 -3.44(-1.03%)
Nov 27, 2014 328.25 335.00 328.03 335.00 14,076 +6.66(+2.03%)
Nov 26, 2014 322.80 329.36 319.84 328.34 63,601 +4.70(+1.45%)
Nov 25, 2014 317.16 324.55 316.50 323.64 866,833 +7.94(+2.52%)
Nov 24, 2014 318.59 320.50 313.01 315.70 98,986 -1.54(-0.49%)
Nov 21, 2014 323.41 324.89 315.34 317.24 59,167 -3.99(-1.24%)
Nov 20, 2014 323.21 326.14 319.00 321.23 53,560 -6.01(-1.84%)
Nov 19, 2014 329.50 329.50 325.31 327.24 80,916 -1.91(-0.58%)
Nov 18, 2014 322.28 329.99 322.28 329.15 106,777 +5.77(+1.78%)
Nov 17, 2014 320.01 327.14 316.06 323.38 68,243 +0.99(+0.31%)
Nov 14, 2014 323.50 325.56 320.61 322.39 53,580 -1.10(-0.34%)
Nov 13, 2014 318.51 329.11 318.51 323.49 54,757 +3.23(+1.01%)
Nov 12, 2014 322.00 322.72 317.60 320.26 39,217 -0.45(-0.14%)
Nov 11, 2014 322.15 322.15 315.77 320.71 40,482 -0.29(-0.09%)
Nov 10, 2014 315.22 322.67 315.20 321.00 62,679 +6.95(+2.21%)
Nov 07, 2014 322.00 322.00 312.51 314.05 54,167 -5.30(-1.66%)
Nov 06, 2014 314.96 319.35 314.10 319.35 44,074 +3.92(+1.24%)
Nov 05, 2014 327.00 327.00 312.23 315.43 86,193 -11.27(-3.45%)
Nov 04, 2014 313.29 331.78 312.50 326.70 74,474 +10.69(+3.38%)
Nov 03, 2014 318.17 318.95 315.21 316.01 33,773 -1.49(-0.47%)
Oct 31, 2014 305.02 331.01 305.02 317.50 69,534 +14.50(+4.79%)
Oct 30, 2014 303.08 303.50 301.51 303.00 30,420 +1.76(+0.58%)
Oct 29, 2014 306.00 306.00 299.88 301.24 36,467 -2.51(-0.83%)
Oct 28, 2014 300.99 305.00 300.99 303.75 29,667 +2.47(+0.82%)
Oct 27, 2014 295.64 301.28 295.60 301.28 61,054 +5.69(+1.92%)
Oct 24, 2014 297.27 299.89 295.01 295.59 35,222 -2.41(-0.81%)
Oct 23, 2014 294.91 299.50 291.95 298.00 32,278 +4.65(+1.59%)
Oct 22, 2014 295.45 299.24 291.06 293.35 45,849 -2.10(-0.71%)
Oct 21, 2014 284.92 296.77 283.70 295.45 51,557 +12.85(+4.55%)
Oct 20, 2014 273.93 283.58 272.50 282.60 29,653 +8.71(+3.18%)
Oct 17, 2014 278.18 282.38 273.07 273.89 37,485 -1.11(-0.40%)
Oct 16, 2014 270.12 275.88 270.01 275.00 36,249 +0.11(+0.04%)
Oct 15, 2014 277.06 280.00 272.26 274.89 46,241 -6.24(-2.22%)
Oct 14, 2014 279.99 285.00 274.51 281.13 44,509 +0.63(+0.22%)
Oct 10, 2014 280.50 280.50 280.50 0 -5.91(-2.06%)
Oct 09, 2014 289.03 289.03 287.26 286.41 24,794 -4.31(-1.48%)
Oct 08, 2014 289.11 293.87 285.50 290.72 69,764 -1.52(-0.52%)
Oct 07, 2014 285.60 297.10 284.38 292.24 53,678 +6.06(+2.12%)
Oct 06, 2014 288.35 291.14 284.68 286.18 68,369 -0.80(-0.28%)
Oct 03, 2014 284.73 288.58 282.82 286.98 42,544 +2.00(+0.70%)
Oct 02, 2014 284.75 285.50 282.01 284.98 43,843 +0.32(+0.11%)
Oct 01, 2014 278.56 284.66 278.56 284.66 40,735 +3.17(+1.13%)
Sep 30, 2014 278.29 281.49 274.57 281.49 41,460 +1.59(+0.57%)
Sep 29, 2014 277.00 279.94 277.00 279.90 17,330 +0.75(+0.27%)
Sep 26, 2014 270.15 279.88 270.15 279.15 26,412 +6.12(+2.24%)
Sep 25, 2014 275.50 277.49 270.64 273.03 37,300 -4.22(-1.52%)
Sep 24, 2014 269.52 278.70 269.52 277.25 27,938 +6.62(+2.45%)
Sep 23, 2014 266.53 271.90 265.64 270.63 24,886 +2.94(+1.10%)
Sep 22, 2014 268.87 269.01 266.50 267.69 35,367 -1.17(-0.44%)
Sep 19, 2014 271.62 272.00 269.50 268.86 65,767 -2.76(-1.02%)
Sep 18, 2014 271.51 272.87 271.41 271.62 43,583 -0.19(-0.07%)
Sep 17, 2014 272.47 272.47 269.98 271.81 55,672 +0.88(+0.32%)
Sep 16, 2014 271.01 271.97 269.98 270.93 21,034 +0.27(+0.10%)
Sep 15, 2014 272.00 272.49 269.98 270.66 20,448 -2.57(-0.94%)
Sep 12, 2014 270.93 273.51 270.20 273.23 20,232 -0.27(-0.10%)
Sep 11, 2014 270.51 274.50 269.57 273.50 20,007 +0.48(+0.18%)
Sep 10, 2014 271.83 274.96 270.94 273.02 16,377 +2.00(+0.74%)
Sep 09, 2014 272.83 273.48 270.09 271.02 16,061 -1.97(-0.72%)
Sep 08, 2014 271.87 273.00 270.55 272.99 8,714 +2.99(+1.11%)
Sep 05, 2014 270.00 272.80 269.07 270.00 10,854 -0.03(-0.01%)
Sep 04, 2014 269.06 272.50 269.06 270.03 10,361 -0.28(-0.10%)
Sep 03, 2014 269.55 271.70 269.43 270.31 22,333 -0.69(-0.25%)
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.