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

Constellation Software Inc (TSX: CSU )

3,820.47 +65.12 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 29, 2016 494.95 494.98 484.29 490.34 95,632 +3.34(+0.69%)
Apr 28, 2016 469.98 497.70 457.67 487.00 142,971 -26.26(-5.12%)
Apr 27, 2016 521.03 521.03 507.63 513.26 37,482 -5.62(-1.08%)
Apr 26, 2016 519.99 525.45 517.00 518.88 48,840 -3.44(-0.66%)
Apr 25, 2016 523.59 528.00 520.88 522.32 25,203 -2.69(-0.51%)
Apr 22, 2016 527.51 529.62 519.02 525.01 34,635 -5.95(-1.12%)
Apr 21, 2016 535.67 535.70 527.66 530.96 29,182 -4.53(-0.85%)
Apr 20, 2016 537.50 537.50 528.00 535.49 26,880 +2.49(+0.47%)
Apr 19, 2016 536.76 538.56 529.38 533.00 22,759 -4.63(-0.86%)
Apr 18, 2016 534.98 544.00 530.01 537.63 26,597 +2.33(+0.44%)
Apr 15, 2016 534.09 542.50 534.09 535.30 19,326 +0.91(+0.17%)
Apr 14, 2016 532.45 544.00 526.01 534.39 20,094 +1.88(+0.35%)
Apr 13, 2016 533.68 542.74 531.36 532.51 26,470 -0.99(-0.19%)
Apr 12, 2016 526.15 534.07 522.26 533.50 44,642 +6.21(+1.18%)
Apr 11, 2016 527.85 528.00 520.55 527.29 21,088 -1.80(-0.34%)
Apr 08, 2016 532.51 537.46 526.03 529.09 25,806 -0.14(-0.03%)
Apr 07, 2016 531.40 531.68 509.15 529.23 82,754 -4.95(-0.93%)
Apr 06, 2016 544.23 547.11 533.90 534.18 65,732 -9.67(-1.78%)
Apr 05, 2016 538.14 547.14 535.00 543.85 32,340 +5.71(+1.06%)
Apr 04, 2016 550.00 551.00 534.44 538.14 33,102 -6.85(-1.26%)
Apr 01, 2016 528.16 545.62 528.05 544.99 47,484 +13.20(+2.48%)
Mar 31, 2016 538.63 540.29 530.00 531.79 46,546 -8.21(-1.52%)
Mar 30, 2016 539.65 543.07 534.36 540.00 35,048 -0.80(-0.15%)
Mar 29, 2016 523.39 543.03 523.30 540.80 36,368 +14.80(+2.81%)
Mar 28, 2016 523.13 538.14 522.60 526.00 52,127 -4.63(-0.87%)
Mar 24, 2016 530.63 530.63 530.63 0 +19.63(+3.84%)
Mar 23, 2016 516.23 517.23 508.01 511.00 22,805 -2.40(-0.47%)
Mar 22, 2016 510.72 518.26 505.32 513.40 39,436 -0.40(-0.08%)
Mar 21, 2016 501.56 513.80 501.08 513.80 28,893 +13.12(+2.62%)
Mar 18, 2016 516.97 519.73 500.68 500.68 227,796 -17.26(-3.33%)
Mar 17, 2016 510.37 519.47 509.19 517.94 49,863 +8.76(+1.72%)
Mar 16, 2016 508.10 517.00 504.98 509.18 35,512 +0.18(+0.04%)
Mar 15, 2016 510.01 515.00 503.97 509.00 75,665 -4.76(-0.93%)
Mar 14, 2016 514.91 515.55 507.37 513.76 44,522 -1.15(-0.22%)
Mar 11, 2016 515.00 515.50 510.50 514.91 50,909 +1.81(+0.35%)
Mar 10, 2016 518.55 520.00 506.49 513.10 42,430 -2.77(-0.54%)
Mar 09, 2016 521.99 522.00 512.37 515.87 53,200 -2.85(-0.55%)
Mar 08, 2016 523.51 529.00 516.42 518.72 63,501 -9.00(-1.71%)
Mar 07, 2016 528.42 538.00 521.75 527.72 69,856 -3.06(-0.58%)
Mar 04, 2016 561.13 561.13 530.50 530.78 66,628 -28.29(-5.06%)
Mar 03, 2016 557.61 560.00 551.15 559.07 45,347 +2.07(+0.37%)
Mar 02, 2016 572.64 573.80 543.00 557.00 57,476 -15.76(-2.75%)
Mar 01, 2016 569.32 588.79 565.68 572.76 93,045 +8.24(+1.46%)
Feb 29, 2016 550.64 564.71 550.06 564.52 66,920 +10.69(+1.93%)
Feb 26, 2016 551.40 564.00 550.01 553.83 22,001 +2.71(+0.49%)
Feb 25, 2016 555.00 555.00 543.60 551.12 96,469 -4.69(-0.84%)
Feb 24, 2016 539.90 557.65 532.01 555.81 59,934 +9.54(+1.75%)
Feb 23, 2016 531.67 549.40 527.98 546.27 49,161 +11.06(+2.07%)
Feb 22, 2016 525.00 537.69 525.00 535.21 114,870 +20.21(+3.92%)
Feb 19, 2016 514.97 518.11 505.00 515.00 75,689 +0.00(+0.00%)
Feb 18, 2016 522.98 538.62 515.00 515.00 137,147 -3.95(-0.76%)
Feb 17, 2016 511.34 518.95 507.00 518.95 85,317 +13.95(+2.76%)
Feb 16, 2016 486.24 505.49 478.68 505.00 87,293 +24.76(+5.16%)
Feb 12, 2016 480.24 480.24 480.24 0 +5.24(+1.10%)
Feb 11, 2016 465.82 476.65 460.01 475.00 46,019 +1.23(+0.26%)
Feb 10, 2016 479.23 491.36 471.50 473.77 129,857 -0.74(-0.16%)
Feb 09, 2016 443.11 480.44 440.05 474.51 96,203 +26.74(+5.97%)
Feb 08, 2016 441.54 448.51 427.99 447.77 151,387 +0.10(+0.02%)
Feb 05, 2016 469.82 437.25 447.67 117,737 -17.89(-3.84%)
Feb 04, 2016 477.34 480.00 463.47 465.56 88,788 -13.44(-2.81%)
Feb 03, 2016 493.99 493.99 478.00 479.00 74,275 -12.51(-2.55%)
Feb 02, 2016 507.23 512.80 488.15 491.51 51,806 -20.75(-4.05%)
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.