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 (%)
Jun 30, 2021 1877 1877 1877 0 -17.24(-0.91%)
Jun 29, 2021 1877 1905 1877 1895 22,057 -0.23(-0.01%)
Jun 28, 2021 1888 1897 1872 1895 16,810 +7.05(+0.37%)
Jun 25, 2021 1892 1892 1866 1888 14,256 +9.33(+0.50%)
Jun 24, 2021 1886 1906 1878 1878 23,381 -7.35(-0.39%)
Jun 23, 2021 1879 1892 1864 1886 38,790 +4.71(+0.25%)
Jun 22, 2021 1846 1900 1846 1881 55,416 +34.80(+1.88%)
Jun 21, 2021 1848 1866 1826 1846 23,244 -1.55(-0.08%)
Jun 18, 2021 1835 1835 1815 1848 126,676 +12.89(+0.70%)
Jun 17, 2021 1819 1875 1819 1835 41,952 +29.51(+1.63%)
Jun 16, 2021 1839 1839 1805 1805 23,234 -12.16(-0.67%)
Jun 15, 2021 1809 1858 1800 1818 35,237 +8.25(+0.46%)
Jun 14, 2021 1775 1817 1765 1809 29,037 +29.41(+1.65%)
Jun 11, 2021 1788 1791 1761 1780 17,075 +10.18(+0.58%)
Jun 10, 2021 1778 1779 1744 1770 25,737 -2.95(-0.17%)
Jun 09, 2021 1779 1786 1752 1773 18,043 +5.53(+0.31%)
Jun 08, 2021 1759 1782 1747 1767 24,605 +8.47(+0.48%)
Jun 07, 2021 1780 1780 1731 1759 23,047 -5.70(-0.32%)
Jun 04, 2021 1771 1771 1758 1764 9,389 +4.94(+0.28%)
Jun 03, 2021 1742 1775 1733 1760 35,922 +17.31(+0.99%)
Jun 02, 2021 1754 1766 1741 1742 36,181 -11.44(-0.65%)
Jun 01, 2021 1745 1774 1726 1754 43,139 +36.91(+2.15%)
May 31, 2021 1740 1742 1717 1717 19,645 -17.14(-0.99%)
May 28, 2021 1743 1754 1734 1734 20,861 -3.85(-0.22%)
May 27, 2021 1759 1762 1730 1738 46,436 -21.23(-1.21%)
May 26, 2021 1755 1770 1746 1759 31,281 +3.69(+0.21%)
May 25, 2021 1775 1792 1742 1755 35,622 -4.46(-0.25%)
May 21, 2021 1760 1760 1760 0 -26.55(-1.49%)
May 20, 2021 1746 1800 1728 1786 40,688 +57.32(+3.32%)
May 19, 2021 1719 1730 1677 1729 36,331 +9.50(+0.55%)
May 18, 2021 1726 1733 1717 1719 22,028 +5.25(+0.31%)
May 17, 2021 1758 1766 1705 1714 24,123 -18.87(-1.09%)
May 14, 2021 1769 1769 1719 1733 35,745 -19.52(-1.11%)
May 13, 2021 1787 1787 1713 1753 35,443 -11.00(-0.62%)
May 12, 2021 1702 1774 1699 1764 41,903 +42.17(+2.45%)
May 11, 2021 1700 1762 1690 1721 55,834 -37.71(-2.14%)
May 10, 2021 1803 1820 1759 1759 34,892 -43.72(-2.43%)
May 07, 2021 1830 1836 1774 1803 24,802 -3.99(-0.22%)
May 06, 2021 1825 1835 1798 1807 25,123 -2.15(-0.12%)
May 05, 2021 1845 1859 1809 1809 17,239 -11.76(-0.65%)
May 04, 2021 1850 1850 1805 1821 19,228 -7.63(-0.42%)
May 03, 2021 1859 1859 1813 1828 30,283 +24.46(+1.36%)
Apr 30, 2021 1818 1835 1788 1804 33,169 -24.94(-1.36%)
Apr 29, 2021 1861 1861 1821 1829 20,462 -6.07(-0.33%)
Apr 28, 2021 1841 1858 1835 1835 13,313 -5.07(-0.28%)
Apr 27, 2021 1874 1874 1839 1840 15,036 -7.67(-0.42%)
Apr 26, 2021 1848 1887 1811 1848 25,250 +9.16(+0.50%)
Apr 23, 2021 1875 1891 1835 1839 30,651 -18.92(-1.02%)
Apr 22, 2021 1854 1862 1826 1857 27,788 -7.73(-0.41%)
Apr 21, 2021 1829 1871 1816 1865 30,385 +56.35(+3.12%)
Apr 20, 2021 1833 1841 1790 1809 42,223 -21.18(-1.16%)
Apr 19, 2021 1891 1891 1820 1830 30,997 -68.08(-3.59%)
Apr 16, 2021 1915 1915 1888 1898 18,487 -9.47(-0.50%)
Apr 15, 2021 1899 1910 1878 1908 16,339 +16.08(+0.85%)
Apr 14, 2021 1902 1916 1869 1891 20,260 -8.79(-0.46%)
Apr 13, 2021 1917 1917 1887 1900 26,149 -13.86(-0.72%)
Apr 12, 2021 1846 1922 1846 1914 38,237 +35.01(+1.86%)
Apr 09, 2021 1824 1881 1808 1879 26,266 +44.36(+2.42%)
Apr 08, 2021 1796 1835 1795 1835 27,881 +39.86(+2.22%)
Apr 07, 2021 1779 1806 1779 1795 14,928 +12.21(+0.68%)
Apr 06, 2021 1786 1831 1756 1783 28,368 -3.61(-0.20%)
Apr 05, 2021 1794 1811 1782 1786 15,578 -7.71(-0.43%)
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.