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

Constellation Software Inc (TSX: CSU )

3,804.90 -65.08 (-1.68%)
Streaming Delayed Price Updated: 2:46 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 (%)
Sep 30, 2021 2066 2116 2066 2075 28,295 -1.64(-0.08%)
Sep 29, 2021 2130 2130 2077 2077 22,170 -19.15(-0.91%)
Sep 28, 2021 2100 2129 2055 2096 42,502 -58.61(-2.72%)
Sep 27, 2021 2161 2167 2133 2154 44,850 -23.12(-1.06%)
Sep 24, 2021 2200 2200 2162 2178 22,037 -19.21(-0.87%)
Sep 23, 2021 2190 2201 2175 2197 30,665 +21.85(+1.00%)
Sep 22, 2021 2185 2194 2157 2175 39,055 -10.56(-0.48%)
Sep 21, 2021 2216 2216 2157 2185 25,026 -10.73(-0.49%)
Sep 20, 2021 2180 2199 2162 2196 33,583 +14.87(+0.68%)
Sep 17, 2021 2151 2198 2151 2181 132,190 -15.66(-0.71%)
Sep 16, 2021 2196 2207 2183 2197 15,950 +0.50(+0.02%)
Sep 15, 2021 2167 2204 2167 2196 34,741 +12.06(+0.55%)
Sep 14, 2021 2189 2215 2179 2184 35,675 -4.73(-0.22%)
Sep 13, 2021 2240 2240 2186 2189 36,721 -31.16(-1.40%)
Sep 10, 2021 2212 2238 2197 2220 34,988 +15.96(+0.72%)
Sep 09, 2021 2209 2213 2195 2204 26,120 +11.40(+0.52%)
Sep 08, 2021 2221 2210 2180 2193 28,158 -17.05(-0.77%)
Sep 07, 2021 2219 2227 2179 2210 30,131 +17.48(+0.80%)
Sep 03, 2021 2193 2193 2193 0 +6.10(+0.28%)
Sep 02, 2021 2175 2211 2168 2186 18,668 +19.68(+0.91%)
Sep 01, 2021 2135 2181 2130 2167 32,778 +28.55(+1.34%)
Aug 31, 2021 2146 2165 2131 2138 34,018 -7.39(-0.34%)
Aug 30, 2021 2130 2155 2125 2146 12,446 +14.81(+0.70%)
Aug 27, 2021 2091 2139 2089 2131 21,847 +10.78(+0.51%)
Aug 26, 2021 2153 2153 2113 2120 19,153 -26.26(-1.22%)
Aug 25, 2021 2148 2154 2118 2146 21,180 +3.65(+0.17%)
Aug 24, 2021 2180 2180 2134 2143 15,989 -19.55(-0.90%)
Aug 23, 2021 2150 2180 2132 2162 23,759 +12.39(+0.58%)
Aug 20, 2021 2097 2151 2097 2150 22,497 +52.67(+2.51%)
Aug 19, 2021 2045 2104 2045 2097 14,716 +23.51(+1.13%)
Aug 18, 2021 2066 2105 2065 2074 27,656 -3.19(-0.15%)
Aug 17, 2021 2060 2091 2060 2077 20,389 +9.76(+0.47%)
Aug 16, 2021 2060 2077 2050 2067 28,192 +9.94(+0.48%)
Aug 13, 2021 2048 2076 2048 2057 16,863 +9.52(+0.46%)
Aug 12, 2021 2033 2062 2025 2048 20,880 +14.38(+0.71%)
Aug 11, 2021 2025 2040 2014 2033 18,322 +7.58(+0.37%)
Aug 10, 2021 2032 2045 2019 2026 22,347 -6.22(-0.31%)
Aug 09, 2021 2065 2065 2015 2032 20,656 -6.45(-0.32%)
Aug 06, 2021 2000 2055 2000 2038 19,801 -0.55(-0.03%)
Aug 05, 2021 2017 2050 2014 2039 33,632 +13.78(+0.68%)
Aug 04, 2021 2031 2031 1988 2025 26,842 +25.03(+1.25%)
Aug 03, 2021 2057 2057 1966 2000 37,880 +1.57(+0.08%)
Jul 30, 2021 1998 1998 1998 0 +43.82(+2.24%)
Jul 29, 2021 1948 1959 1940 1955 16,652 +11.87(+0.61%)
Jul 28, 2021 1932 1957 1932 1943 15,652 +11.67(+0.60%)
Jul 27, 2021 1935 1955 1928 1931 15,380 +11.04(+0.57%)
Jul 26, 2021 1933 1933 1906 1920 18,785 -8.51(-0.44%)
Jul 23, 2021 1918 1943 1918 1929 14,051 +10.45(+0.54%)
Jul 22, 2021 1911 1922 1896 1918 14,488 +8.85(+0.46%)
Jul 21, 2021 1916 1918 1904 1909 16,783 -8.28(-0.43%)
Jul 20, 2021 1925 1929 1909 1918 17,140 +12.07(+0.63%)
Jul 19, 2021 1907 1922 1902 1905 24,191 -1.99(-0.10%)
Jul 16, 2021 1930 1932 1907 1907 12,111 -22.55(-1.17%)
Jul 15, 2021 1914 1935 1904 1930 18,487 +16.42(+0.86%)
Jul 14, 2021 1940 1948 1912 1914 19,681 +1.04(+0.05%)
Jul 13, 2021 1895 1946 1895 1913 23,839 +1.17(+0.06%)
Jul 12, 2021 1915 1921 1903 1911 14,763 -8.38(-0.44%)
Jul 09, 2021 1913 1927 1905 1920 18,007 +21.93(+1.16%)
Jul 08, 2021 1904 1904 1865 1898 39,684 -11.28(-0.59%)
Jul 07, 2021 1911 1942 1896 1909 43,462 +14.10(+0.74%)
Jul 06, 2021 1905 1911 1875 1895 25,926 -10.01(-0.53%)
Jul 05, 2021 1894 1906 1872 1905 11,621 +24.00(+1.28%)
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.