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 (%)
Jul 31, 2020 1584 1584 1584 0 -5.64(-0.35%)
Jul 30, 2020 1507 1592 1507 1590 29,679 +52.51(+3.42%)
Jul 29, 2020 1559 1577 1524 1538 50,344 -28.91(-1.85%)
Jul 28, 2020 1570 1571 1553 1566 27,211 +4.47(+0.29%)
Jul 27, 2020 1545 1568 1533 1562 19,691 +15.62(+1.01%)
Jul 24, 2020 1560 1560 1538 1546 38,961 -15.29(-0.98%)
Jul 23, 2020 1574 1610 1560 1562 43,847 -10.75(-0.68%)
Jul 22, 2020 1570 1599 1562 1572 27,389 +2.03(+0.13%)
Jul 21, 2020 1608 1610 1569 1570 44,619 -29.16(-1.82%)
Jul 20, 2020 1602 1628 1596 1599 52,645 -2.26(-0.14%)
Jul 17, 2020 1578 1613 1560 1602 22,179 +23.61(+1.50%)
Jul 16, 2020 1599 1600 1572 1578 29,550 -25.36(-1.58%)
Jul 15, 2020 1605 1622 1590 1604 35,239 +8.63(+0.54%)
Jul 14, 2020 1604 1604 1568 1595 42,126 -10.13(-0.63%)
Jul 13, 2020 1612 1630 1598 1605 37,709 -6.99(-0.43%)
Jul 10, 2020 1610 1625 1597 1612 35,120 -17.35(-1.06%)
Jul 09, 2020 1617 1633 1610 1629 130,260 +4.35(+0.27%)
Jul 08, 2020 1577 1635 1577 1625 50,950 +56.18(+3.58%)
Jul 07, 2020 1571 1586 1555 1569 41,213 +2.07(+0.13%)
Jul 06, 2020 1572 1599 1560 1567 45,124 +21.73(+1.41%)
Jul 03, 2020 1549 1566 1544 1545 10,252 -6.01(-0.39%)
Jul 02, 2020 1545 1562 1530 1551 42,316 +18.13(+1.18%)
Jun 30, 2020 1533 1533 1533 0 -7.11(-0.46%)
Jun 29, 2020 1530 1564 1522 1540 33,342 +13.42(+0.88%)
Jun 26, 2020 1529 1561 1520 1527 31,830 -2.72(-0.18%)
Jun 25, 2020 1500 1529 1491 1529 39,239 +29.30(+1.95%)
Jun 24, 2020 1511 1532 1493 1500 44,298 -10.68(-0.71%)
Jun 23, 2020 1496 1532 1496 1511 70,144 +12.65(+0.84%)
Jun 22, 2020 1475 1499 1467 1498 58,728 +26.23(+1.78%)
Jun 19, 2020 1500 1500 1468 1472 238,111 -28.20(-1.88%)
Jun 18, 2020 1498 1508 1486 1500 33,269 +1.58(+0.11%)
Jun 17, 2020 1512 1512 1498 1498 50,226 -1.20(-0.08%)
Jun 16, 2020 1492 1517 1490 1500 47,607 +17.82(+1.20%)
Jun 15, 2020 1461 1492 1413 1482 44,389 +10.77(+0.73%)
Jun 12, 2020 1500 1512 1465 1471 46,420 -10.35(-0.70%)
Jun 11, 2020 1491 1508 1481 1481 53,585 -32.76(-2.16%)
Jun 10, 2020 1490 1520 1490 1514 58,470 +12.44(+0.83%)
Jun 09, 2020 1488 1513 1485 1502 115,450 -3.37(-0.22%)
Jun 08, 2020 1488 1519 1480 1505 33,617 +5.63(+0.38%)
Jun 05, 2020 1538 1538 1485 1499 71,153 -15.95(-1.05%)
Jun 04, 2020 1520 1540 1513 1515 48,474 -16.96(-1.11%)
Jun 03, 2020 1534 1538 1516 1532 27,130 +8.90(+0.58%)
Jun 02, 2020 1522 1529 1493 1523 37,680 +1.10(+0.07%)
Jun 01, 2020 1565 1574 1511 1522 42,675 -42.78(-2.73%)
May 29, 2020 1514 1573 1514 1565 51,841 +25.97(+1.69%)
May 28, 2020 1506 1562 1506 1539 48,795 +10.86(+0.71%)
May 27, 2020 1627 1632 1495 1528 115,794 -72.56(-4.53%)
May 26, 2020 1637 1637 1577 1601 61,292 +8.60(+0.54%)
May 25, 2020 1564 1619 1564 1592 16,368 +16.59(+1.05%)
May 22, 2020 1533 1583 1533 1576 39,916 +43.24(+2.82%)
May 21, 2020 1524 1556 1503 1532 45,060 -1.34(-0.09%)
May 20, 2020 1519 1545 1475 1534 58,179 +44.38(+2.98%)
May 19, 2020 1462 1491 1451 1489 55,479 +29.03(+1.99%)
May 15, 2020 1460 1460 1460 0 +11.33(+0.78%)
May 14, 2020 1470 1470 1435 1449 39,302 -13.55(-0.93%)
May 13, 2020 1480 1498 1445 1463 45,939 +1.76(+0.12%)
May 12, 2020 1477 1490 1415 1461 48,457 -22.37(-1.51%)
May 11, 2020 1465 1488 1440 1483 32,881 +18.10(+1.24%)
May 08, 2020 1425 1466 1400 1465 54,410 +62.71(+4.47%)
May 07, 2020 1397 1402 1385 1402 46,761 +12.93(+0.93%)
May 06, 2020 1372 1399 1372 1389 27,184 +19.17(+1.40%)
May 05, 2020 1386 1386 1357 1370 46,542 +10.44(+0.77%)
May 04, 2020 1351 1392 1351 1360 43,797 +9.09(+0.67%)
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.