Skip to main content

Constellation Software Inc (TSX: CSU )

4,199.04 -132.51 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 580.02 584.14 554.23 565.00 89,342 -16.50(-2.84%)
Oct 29, 2015 567.35 589.49 555.50 581.50 65,637 +26.50(+4.77%)
Oct 28, 2015 554.59 558.70 550.51 555.00 43,416 +1.50(+0.27%)
Oct 27, 2015 577.27 586.93 553.33 553.50 78,973 -24.59(-4.25%)
Oct 26, 2015 578.94 581.50 573.00 578.09 31,544 +4.15(+0.72%)
Oct 23, 2015 575.00 581.16 571.01 573.94 39,491 -0.12(-0.02%)
Oct 22, 2015 559.92 574.84 557.11 574.06 49,456 +19.07(+3.44%)
Oct 21, 2015 541.61 556.61 541.61 554.99 46,937 +13.71(+2.53%)
Oct 20, 2015 554.34 556.34 540.11 541.28 28,117 -13.70(-2.47%)
Oct 19, 2015 530.10 558.69 530.10 554.98 32,514 +22.47(+4.22%)
Oct 16, 2015 543.98 547.38 532.04 532.51 28,962 -4.05(-0.75%)
Oct 15, 2015 541.64 543.11 533.61 536.56 34,368 -2.85(-0.53%)
Oct 14, 2015 552.34 553.89 539.40 539.41 38,687 -8.61(-1.57%)
Oct 13, 2015 531.00 565.00 531.00 548.02 69,959 +15.77(+2.96%)
Oct 09, 2015 532.25 532.25 532.25 0 -9.81(-1.81%)
Oct 08, 2015 564.94 565.56 540.63 542.06 53,299 -19.56(-3.48%)
Oct 07, 2015 567.86 571.00 560.00 561.62 32,721 -6.13(-1.08%)
Oct 06, 2015 577.75 578.39 563.72 567.75 140,919 -5.40(-0.94%)
Oct 05, 2015 584.49 587.45 572.95 573.15 47,394 -5.77(-1.00%)
Oct 02, 2015 569.34 579.73 569.34 578.92 59,471 -0.87(-0.15%)
Oct 01, 2015 564.39 580.94 560.00 579.79 53,659 +20.44(+3.65%)
Sep 30, 2015 554.75 559.49 548.56 559.35 52,843 +8.05(+1.46%)
Sep 29, 2015 542.03 557.00 542.03 551.30 40,550 +5.16(+0.94%)
Sep 28, 2015 570.00 571.72 546.00 546.14 45,017 -24.80(-4.34%)
Sep 25, 2015 570.48 578.50 565.86 570.94 43,124 +5.26(+0.93%)
Sep 24, 2015 583.79 587.99 565.67 565.68 46,978 -17.84(-3.06%)
Sep 23, 2015 584.57 587.25 582.09 583.52 26,262 +2.69(+0.46%)
Sep 22, 2015 585.01 586.76 576.30 580.83 32,531 -11.51(-1.94%)
Sep 21, 2015 587.97 595.00 583.39 592.34 63,534 +11.57(+1.99%)
Sep 18, 2015 575.19 590.67 575.00 580.77 139,372 +0.07(+0.01%)
Sep 17, 2015 573.01 587.60 573.01 580.70 31,432 +4.84(+0.84%)
Sep 16, 2015 580.49 590.00 575.00 575.86 53,340 -3.73(-0.64%)
Sep 15, 2015 568.28 579.77 564.50 579.59 31,042 +15.09(+2.67%)
Sep 14, 2015 560.01 569.90 559.49 564.50 33,657 +2.05(+0.36%)
Sep 11, 2015 569.99 570.00 561.00 562.45 29,475 -2.98(-0.53%)
Sep 10, 2015 564.93 574.00 563.50 565.43 24,592 -1.43(-0.25%)
Sep 09, 2015 580.00 583.28 566.74 566.86 37,836 -9.36(-1.62%)
Sep 08, 2015 574.82 581.51 574.82 576.22 26,502 +6.22(+1.09%)
Sep 04, 2015 570.00 570.00 570.00 0 -5.02(-0.87%)
Sep 03, 2015 585.00 585.00 572.56 575.02 49,647 -14.29(-2.42%)
Sep 02, 2015 563.02 596.96 562.01 589.31 78,832 +27.80(+4.95%)
Sep 01, 2015 553.96 564.00 542.70 561.51 64,280 -0.70(-0.12%)
Aug 31, 2015 550.22 562.33 549.99 562.21 43,381 +6.96(+1.25%)
Aug 28, 2015 558.30 560.35 549.63 555.25 43,388 -4.07(-0.73%)
Aug 27, 2015 557.82 564.85 552.00 559.32 45,612 +4.75(+0.86%)
Aug 26, 2015 542.80 561.45 539.41 554.57 54,019 +13.03(+2.41%)
Aug 25, 2015 540.00 545.08 529.55 541.54 77,535 +14.83(+2.82%)
Aug 24, 2015 485.00 540.57 450.00 526.71 98,920 -18.03(-3.31%)
Aug 21, 2015 559.97 539.58 544.74 54,302 -4.10(-0.75%)
Aug 20, 2015 547.89 552.00 547.88 548.84 37,255 -1.83(-0.33%)
Aug 19, 2015 548.03 553.70 548.03 550.67 23,402 -0.42(-0.08%)
Aug 18, 2015 551.39 554.73 549.06 551.09 26,762 +0.44(+0.08%)
Aug 17, 2015 552.00 554.01 547.83 550.65 21,874 -1.86(-0.34%)
Aug 14, 2015 547.53 553.15 540.51 552.51 31,987 +3.01(+0.55%)
Aug 13, 2015 545.49 561.97 540.85 549.50 42,960 +2.71(+0.50%)
Aug 12, 2015 551.66 551.66 530.80 546.79 42,886 -7.17(-1.29%)
Aug 11, 2015 545.00 558.75 534.00 553.96 76,674 +5.78(+1.05%)
Aug 10, 2015 555.67 557.58 541.83 548.18 64,657 -5.84(-1.05%)
Aug 07, 2015 572.58 573.18 538.50 554.02 87,559 -17.71(-3.10%)
Aug 06, 2015 577.85 581.46 571.73 571.73 57,380 -5.20(-0.90%)
Aug 05, 2015 560.00 582.45 560.00 576.93 111,637 +13.15(+2.33%)
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.