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

Constellation Software Inc (TSX: CSU )

3,783.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
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%)
Jan 02, 2019 864.92 873.01 841.03 850.71 43,930 -23.15(-2.65%)
Dec 31, 2018 873.86 873.86 873.86 0 +9.86(+1.14%)
Dec 28, 2018 902.99 902.99 858.14 864.00 33,425 -19.94(-2.26%)
Dec 27, 2018 859.68 887.77 848.85 883.94 51,708 +47.50(+5.68%)
Dec 24, 2018 836.44 836.44 836.44 0 +12.09(+1.47%)
Dec 21, 2018 856.73 860.00 814.32 824.35 150,003 -30.65(-3.58%)
Dec 20, 2018 883.28 887.29 849.40 855.00 44,229 -32.19(-3.63%)
Dec 19, 2018 884.18 921.28 884.18 887.19 67,629 +6.03(+0.68%)
Dec 18, 2018 861.38 900.00 861.38 881.16 62,717 +15.57(+1.80%)
Dec 17, 2018 878.00 889.95 859.54 865.59 44,736 -12.60(-1.43%)
Dec 14, 2018 901.70 902.61 875.45 878.19 34,375 -32.82(-3.60%)
Dec 13, 2018 925.25 927.34 907.30 911.01 27,691 -9.02(-0.98%)
Dec 12, 2018 899.88 927.74 895.27 920.03 42,991 +29.26(+3.28%)
Dec 11, 2018 922.97 926.50 890.77 890.77 50,114 -19.94(-2.19%)
Dec 10, 2018 900.79 915.56 892.22 910.71 23,288 +10.14(+1.13%)
Dec 07, 2018 914.76 914.97 876.00 900.57 70,609 -11.82(-1.30%)
Dec 06, 2018 926.04 935.93 910.96 912.39 87,415 -27.60(-2.94%)
Dec 05, 2018 930.62 943.41 925.91 939.99 30,199 +11.82(+1.27%)
Dec 04, 2018 929.87 941.91 926.55 928.17 68,223 -6.23(-0.67%)
Dec 03, 2018 925.49 936.89 904.06 934.40 86,437 +23.13(+2.54%)
Nov 30, 2018 936.61 937.86 911.27 911.27 84,032 -26.73(-2.85%)
Nov 29, 2018 935.00 942.41 925.02 938.00 34,372 +1.36(+0.15%)
Nov 28, 2018 904.90 940.00 904.90 936.64 53,168 +34.17(+3.79%)
Nov 27, 2018 910.21 921.78 899.76 902.47 45,741 -10.13(-1.11%)
Nov 26, 2018 911.12 918.38 904.65 912.60 36,250 +7.60(+0.84%)
Nov 23, 2018 912.78 915.90 903.60 905.00 19,831 -16.02(-1.74%)
Nov 22, 2018 911.64 921.02 906.83 921.02 20,573 +10.87(+1.19%)
Nov 21, 2018 886.99 919.30 882.27 910.15 66,787 +27.35(+3.10%)
Nov 20, 2018 884.63 898.15 870.09 882.80 52,468 -11.41(-1.28%)
Nov 19, 2018 910.57 911.27 884.84 894.21 65,039 -19.29(-2.11%)
Nov 16, 2018 896.09 915.90 895.00 913.50 26,113 +13.50(+1.50%)
Nov 15, 2018 898.39 907.09 895.95 900.00 54,852 -0.38(-0.04%)
Nov 14, 2018 897.06 905.68 896.56 900.38 50,170 +8.22(+0.92%)
Nov 13, 2018 890.21 900.87 885.82 892.16 54,708 +2.69(+0.30%)
Nov 12, 2018 893.65 894.98 873.00 889.47 44,433 -4.19(-0.47%)
Nov 09, 2018 902.35 916.40 891.02 893.66 44,614 -15.68(-1.72%)
Nov 08, 2018 910.68 916.37 901.40 909.34 45,636 -4.24(-0.46%)
Nov 07, 2018 902.28 922.99 896.46 913.58 61,891 +16.60(+1.85%)
Nov 06, 2018 898.52 913.69 887.48 896.98 55,684 +0.98(+0.11%)
Nov 05, 2018 899.02 904.07 888.00 896.00 90,156 -4.81(-0.53%)
Nov 02, 2018 908.00 923.71 890.00 900.81 67,628 -2.43(-0.27%)
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.