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

Constellation Software Inc (TSX: CSU )

3,816.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
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%)
Feb 01, 2017 589.00 589.00 575.30 577.28 56,979 -10.45(-1.78%)
Jan 31, 2017 593.09 593.90 575.22 587.73 40,963 -4.30(-0.73%)
Jan 30, 2017 599.94 602.07 589.81 592.03 30,036 -7.91(-1.32%)
Jan 27, 2017 600.04 602.57 597.20 599.94 26,993 +0.25(+0.04%)
Jan 26, 2017 603.09 604.19 597.50 599.69 16,848 -0.07(-0.01%)
Jan 25, 2017 611.21 613.95 598.63 599.76 28,535 -11.70(-1.91%)
Jan 24, 2017 597.05 612.99 597.05 611.46 26,942 +15.46(+2.59%)
Jan 23, 2017 596.35 599.82 591.52 596.00 38,015 -0.35(-0.06%)
Jan 20, 2017 592.90 601.67 592.00 596.35 31,254 +5.18(+0.88%)
Jan 19, 2017 605.00 605.00 590.94 591.17 46,886 -8.52(-1.42%)
Jan 18, 2017 603.71 603.71 598.95 599.69 46,826 -3.41(-0.57%)
Jan 17, 2017 595.00 603.10 594.10 603.10 37,962 +8.10(+1.36%)
Jan 16, 2017 585.10 598.21 585.10 595.00 12,243 +3.36(+0.57%)
Jan 13, 2017 591.00 592.00 588.23 591.64 57,423 +2.45(+0.42%)
Jan 12, 2017 590.00 597.24 588.31 589.19 20,680 -1.21(-0.20%)
Jan 11, 2017 595.66 601.07 588.51 590.40 44,639 -9.40(-1.57%)
Jan 10, 2017 609.00 609.00 597.01 599.80 47,854 -9.20(-1.51%)
Jan 09, 2017 597.00 615.41 597.00 609.00 32,996 +9.02(+1.50%)
Jan 06, 2017 597.20 605.00 595.88 599.98 31,476 +1.84(+0.31%)
Jan 05, 2017 615.37 616.89 598.06 598.14 15,328 -13.77(-2.25%)
Jan 04, 2017 609.31 618.50 603.40 611.91 28,932 +6.25(+1.03%)
Jan 03, 2017 616.28 620.86 599.50 605.66 49,654 -4.46(-0.73%)
Dec 30, 2016 610.12 610.12 610.12 0 -8.29(-1.34%)
Dec 29, 2016 612.02 618.69 610.75 618.41 15,384 +2.99(+0.49%)
Dec 28, 2016 612.50 617.73 609.58 615.42 22,503 +2.88(+0.47%)
Dec 23, 2016 612.54 612.54 612.54 0 -5.45(-0.88%)
Dec 22, 2016 612.60 618.14 612.42 617.99 13,898 +6.78(+1.11%)
Dec 21, 2016 618.00 619.67 608.91 611.21 19,669 -3.00(-0.49%)
Dec 20, 2016 611.87 622.08 610.15 614.21 23,694 -3.32(-0.54%)
Dec 19, 2016 605.36 617.75 602.60 617.53 28,297 +13.39(+2.22%)
Dec 16, 2016 595.41 606.52 593.58 604.14 128,412 +13.30(+2.25%)
Dec 15, 2016 580.74 594.79 580.74 590.84 54,089 +9.83(+1.69%)
Dec 14, 2016 598.00 599.50 579.41 581.01 41,865 -19.60(-3.26%)
Dec 13, 2016 603.58 616.04 600.61 600.61 48,979 -4.28(-0.71%)
Dec 12, 2016 589.67 614.99 587.01 604.89 39,220 +14.17(+2.40%)
Dec 09, 2016 587.21 593.10 587.21 590.72 22,228 -1.28(-0.22%)
Dec 08, 2016 614.04 614.04 585.10 592.00 46,877 -25.43(-4.12%)
Dec 07, 2016 596.23 622.24 593.15 617.43 34,312 +21.20(+3.56%)
Dec 06, 2016 598.39 599.97 583.63 596.23 44,314 -2.77(-0.46%)
Dec 05, 2016 606.39 606.39 591.50 599.00 34,820 -7.39(-1.22%)
Dec 02, 2016 618.00 619.55 601.48 606.39 40,700 -9.10(-1.48%)
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.