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

Constellation Software Inc (TSX: CSU )

3,653.40 +9.37 (+0.26%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 15, 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 (%)
May 31, 2016 522.51 537.00 522.51 533.00 85,793 +8.00(+1.52%)
May 30, 2016 530.00 533.00 525.00 525.00 7,831 -4.00(-0.76%)
May 27, 2016 514.89 529.21 514.88 529.00 25,406 +10.96(+2.12%)
May 26, 2016 515.00 521.99 513.01 518.04 44,002 +3.04(+0.59%)
May 25, 2016 510.31 523.96 505.02 515.00 52,531 +5.81(+1.14%)
May 24, 2016 522.82 531.20 507.50 509.19 74,957 -13.63(-2.61%)
May 20, 2016 522.82 522.82 522.82 0 +6.85(+1.33%)
May 19, 2016 508.10 520.91 505.20 515.97 26,400 +10.10(+2.00%)
May 18, 2016 502.72 510.03 502.02 505.87 57,715 +3.15(+0.63%)
May 17, 2016 501.11 506.22 498.09 502.72 33,909 -0.28(-0.06%)
May 16, 2016 502.17 510.64 500.04 503.00 31,483 -1.08(-0.21%)
May 13, 2016 510.99 510.99 503.24 504.08 27,007 -5.97(-1.17%)
May 12, 2016 513.99 517.99 503.18 510.05 35,448 -0.04(-0.01%)
May 11, 2016 518.63 519.98 509.00 510.09 30,229 -7.82(-1.51%)
May 10, 2016 495.01 518.67 495.00 517.91 61,180 +22.89(+4.62%)
May 09, 2016 492.02 496.79 492.02 495.02 45,760 +0.40(+0.08%)
May 06, 2016 495.48 496.43 490.17 494.62 62,409 +0.63(+0.13%)
May 05, 2016 499.24 499.24 489.05 493.99 53,783 -5.41(-1.08%)
May 04, 2016 491.81 499.48 491.81 499.40 63,601 +2.66(+0.54%)
May 03, 2016 496.64 498.00 489.65 496.74 68,894 +1.74(+0.35%)
May 02, 2016 485.01 497.90 481.06 495.00 94,070 +4.66(+0.95%)
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%)
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.