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

Constellation Software Inc (TSX: CSU )

3,694.99 +11.73 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 26, 2021 1676 1692 1648 1648 69,566 -28.18(-1.68%)
Feb 25, 2021 1686 1706 1661 1676 33,832 -22.56(-1.33%)
Feb 24, 2021 1692 1709 1664 1698 50,252 -6.08(-0.36%)
Feb 23, 2021 1696 1715 1642 1705 59,346 +4.99(+0.29%)
Feb 22, 2021 1703 1720 1690 1700 42,139 -24.72(-1.43%)
Feb 19, 2021 1746 1746 1709 1724 25,594 -2.55(-0.15%)
Feb 18, 2021 1694 1736 1682 1727 51,507 +39.87(+2.36%)
Feb 17, 2021 1675 1693 1657 1687 48,145 +16.95(+1.01%)
Feb 16, 2021 1625 1690 1625 1670 56,621 +56.01(+3.47%)
Feb 12, 2021 1614 1614 1614 0 -6.01(-0.37%)
Feb 11, 2021 1629 1629 1590 1620 29,850 +6.50(+0.40%)
Feb 10, 2021 1600 1623 1574 1614 40,993 +17.16(+1.07%)
Feb 09, 2021 1596 1617 1593 1596 38,424 -10.07(-0.63%)
Feb 08, 2021 1604 1627 1604 1606 25,009 +13.98(+0.88%)
Feb 05, 2021 1625 1633 1580 1592 37,616 -19.51(-1.21%)
Feb 04, 2021 1642 1642 1595 1612 28,543 -0.61(-0.04%)
Feb 03, 2021 1653 1662 1609 1613 32,066 -52.82(-3.17%)
Feb 02, 2021 1666 1674 1637 1665 42,813 +35.36(+2.17%)
Feb 01, 2021 1587 1639 1568 1630 43,212 +72.23(+4.64%)
Jan 29, 2021 1616 1616 1553 1558 49,232 -58.31(-3.61%)
Jan 28, 2021 1574 1624 1561 1616 41,046 +62.63(+4.03%)
Jan 27, 2021 1584 1589 1530 1553 53,792 -38.96(-2.45%)
Jan 26, 2021 1628 1628 1592 1592 45,493 -35.58(-2.19%)
Jan 25, 2021 1635 1647 1598 1628 44,611 +3.95(+0.24%)
Jan 22, 2021 1636 1636 1598 1624 24,525 -5.96(-0.37%)
Jan 21, 2021 1652 1657 1628 1630 18,467 -29.12(-1.76%)
Jan 20, 2021 1666 1678 1636 1659 45,544 +19.98(+1.22%)
Jan 19, 2021 1610 1653 1609 1639 36,538 +22.65(+1.40%)
Jan 18, 2021 1609 1622 1600 1616 8,781 +12.86(+0.80%)
Jan 15, 2021 1610 1629 1604 1604 18,847 +1.55(+0.10%)
Jan 14, 2021 1612 1636 1602 1602 40,838 -9.33(-0.58%)
Jan 13, 2021 1624 1634 1600 1611 41,205 -3.57(-0.22%)
Jan 12, 2021 1618 1648 1601 1615 29,317 -8.40(-0.52%)
Jan 11, 2021 1635 1650 1611 1623 30,010 -23.94(-1.45%)
Jan 08, 2021 1630 1661 1626 1647 30,754 +18.21(+1.12%)
Jan 07, 2021 1635 1649 1619 1629 38,639 -8.52(-0.52%)
Jan 06, 2021 1652 1657 1627 1638 41,727 -18.52(-1.12%)
Jan 05, 2021 1662 1665 1629 1656 32,041 +13.75(+0.84%)
Jan 04, 2021 1670 1681 1636 1642 29,087 -10.51(-0.64%)
Dec 31, 2020 1653 1653 1653 0 +4.19(+0.25%)
Dec 30, 2020 1698 1698 1645 1649 39,682 -12.23(-0.74%)
Dec 29, 2020 1676 1687 1641 1661 19,800 -10.56(-0.63%)
Dec 24, 2020 1672 1672 1672 0 -15.70(-0.93%)
Dec 23, 2020 1765 1765 1687 1687 29,462 -86.54(-4.88%)
Dec 22, 2020 1694 1790 1694 1774 54,286 +78.45(+4.63%)
Dec 21, 2020 1650 1702 1625 1695 45,502 +49.56(+3.01%)
Dec 18, 2020 1640 1665 1637 1646 127,341 +4.43(+0.27%)
Dec 17, 2020 1648 1671 1641 1641 53,263 +5.48(+0.33%)
Dec 16, 2020 1632 1665 1632 1636 27,519 -4.77(-0.29%)
Dec 15, 2020 1678 1689 1636 1641 31,421 -27.57(-1.65%)
Dec 14, 2020 1622 1676 1622 1668 38,814 +46.21(+2.85%)
Dec 11, 2020 1636 1650 1599 1622 49,492 -30.93(-1.87%)
Dec 10, 2020 1629 1656 1622 1653 48,715 +10.15(+0.62%)
Dec 09, 2020 1629 1648 1623 1643 49,949 +13.88(+0.85%)
Dec 08, 2020 1619 1634 1617 1629 30,672 -0.37(-0.02%)
Dec 07, 2020 1616 1638 1592 1629 42,462 +40.17(+2.53%)
Dec 04, 2020 1608 1611 1572 1589 63,063 -25.13(-1.56%)
Dec 03, 2020 1600 1628 1590 1614 26,460 +6.41(+0.40%)
Dec 02, 2020 1608 1625 1587 1608 24,531 -0.40(-0.02%)
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.