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 -53.20 (-1.37%)
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 (%)
Mar 29, 2019 1141 1141 1120 1132 41,141 -2.48(-0.22%)
Mar 28, 2019 1112 1142 1111 1135 34,754 +19.32(+1.73%)
Mar 27, 2019 1114 1139 1113 1116 31,123 -5.09(-0.45%)
Mar 26, 2019 1130 1130 1097 1121 53,239 +28.12(+2.57%)
Mar 25, 2019 1103 1108 1091 1093 25,863 -10.86(-0.98%)
Mar 22, 2019 1117 1119 1089 1103 39,114 -19.25(-1.71%)
Mar 21, 2019 1103 1130 1099 1123 36,713 +12.42(+1.12%)
Mar 20, 2019 1105 1121 1100 1110 34,085 +2.94(+0.27%)
Mar 19, 2019 1112 1112 1094 1107 45,988 -2.03(-0.18%)
Mar 18, 2019 1110 1112 1098 1109 32,144 +2.85(+0.26%)
Mar 15, 2019 1099 1112 1085 1107 145,839 +8.87(+0.81%)
Mar 14, 2019 1097 1102 1077 1098 49,689 -16.83(-1.51%)
Mar 13, 2019 1129 1134 1115 1115 33,766 -7.83(-0.70%)
Mar 12, 2019 1133 1133 1116 1122 31,666 -7.12(-0.63%)
Mar 11, 2019 1136 1142 1110 1129 49,991 -4.75(-0.42%)
Mar 08, 2019 1150 1150 1127 1134 32,386 -8.86(-0.78%)
Mar 07, 2019 1157 1160 1133 1143 38,432 -17.30(-1.49%)
Mar 06, 2019 1165 1173 1138 1160 105,649 +10.38(+0.90%)
Mar 05, 2019 1145 1158 1139 1150 42,345 +5.86(+0.51%)
Mar 04, 2019 1146 1152 1121 1144 28,697 +2.55(+0.22%)
Mar 01, 2019 1130 1159 1130 1142 54,952 +17.86(+1.59%)
Feb 28, 2019 1115 1136 1106 1124 58,097 +8.93(+0.80%)
Feb 27, 2019 1112 1117 1104 1115 37,474 +2.65(+0.24%)
Feb 26, 2019 1123 1131 1100 1112 70,658 -11.20(-1.00%)
Feb 25, 2019 1160 1160 1109 1123 80,973 -34.94(-3.02%)
Feb 22, 2019 1170 1179 1155 1158 45,369 -1.68(-0.14%)
Feb 21, 2019 1159 1173 1152 1160 61,336 +1.53(+0.13%)
Feb 20, 2019 1133 1173 1133 1158 69,309 +26.20(+2.31%)
Feb 19, 2019 1095 1148 1075 1132 93,989 +36.93(+3.37%)
Feb 15, 2019 1095 1095 1095 0 -37.36(-3.30%)
Feb 14, 2019 1050 1136 1050 1133 105,224 +141.21(+14.24%)
Feb 13, 2019 1021 1025 991.46 991.46 45,995 -20.26(-2.00%)
Feb 12, 2019 1003 1013 988.04 1012 60,419 +20.44(+2.06%)
Feb 11, 2019 992.96 1005 991.28 991.28 44,381 -1.72(-0.17%)
Feb 08, 2019 992.44 997.97 988.95 993.00 27,841 -0.56(-0.06%)
Feb 07, 2019 983.91 995.94 983.91 993.56 28,197 +9.83(+1.00%)
Feb 06, 2019 991.19 995.86 983.09 983.73 29,139 -7.50(-0.76%)
Feb 05, 2019 999.00 999.00 989.88 991.23 30,636 -0.96(-0.10%)
Feb 04, 2019 976.81 998.49 967.55 992.19 33,074 +15.73(+1.61%)
Feb 01, 2019 980.58 985.48 972.46 976.46 29,425 -4.16(-0.42%)
Jan 31, 2019 979.32 998.17 978.24 980.62 46,634 +4.36(+0.45%)
Jan 30, 2019 987.34 989.01 968.92 976.26 51,917 -4.42(-0.45%)
Jan 29, 2019 988.87 1008 977.85 980.68 55,058 -1.86(-0.19%)
Jan 28, 2019 964.44 988.87 959.05 982.54 48,457 +17.91(+1.86%)
Jan 25, 2019 964.10 964.65 950.96 964.63 32,107 +3.27(+0.34%)
Jan 24, 2019 957.05 963.39 944.51 961.36 46,996 +5.19(+0.54%)
Jan 23, 2019 928.79 956.17 926.67 956.17 41,363 +28.18(+3.04%)
Jan 22, 2019 917.89 933.55 910.00 927.99 30,470 +9.99(+1.09%)
Jan 21, 2019 941.05 941.05 912.00 918.00 10,095 -22.98(-2.44%)
Jan 18, 2019 925.00 947.76 925.00 940.98 27,941 +19.12(+2.07%)
Jan 17, 2019 918.78 932.47 915.72 921.86 12,089 +3.49(+0.38%)
Jan 16, 2019 926.29 926.73 911.78 918.37 32,223 -5.68(-0.61%)
Jan 15, 2019 918.77 930.11 916.42 924.05 24,873 +8.26(+0.90%)
Jan 14, 2019 905.98 922.48 898.00 915.79 21,723 +5.75(+0.63%)
Jan 11, 2019 909.95 928.00 898.22 910.04 27,419 -0.99(-0.11%)
Jan 10, 2019 907.76 918.44 899.27 911.03 33,719 -5.38(-0.59%)
Jan 09, 2019 896.76 919.48 894.08 916.41 30,711 +27.06(+3.04%)
Jan 08, 2019 885.84 903.55 885.83 889.35 42,268 +8.64(+0.98%)
Jan 07, 2019 851.08 884.97 839.58 880.71 58,017 +38.04(+4.51%)
Jan 04, 2019 838.30 853.09 832.07 842.67 36,177 +17.19(+2.08%)
Jan 03, 2019 848.99 848.99 824.81 825.48 48,511 -25.23(-2.97%)
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.