Skip to main content

Constellation Software Inc (TSX: CSU )

3,800.00 +14.88 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 28.25 28.25 28.25 28.25 117 +0.00(+0.00%)
Jun 27, 2008 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Jun 26, 2008 28.25 28.25 28.25 28.25 65 +0.00(+0.00%)
Jun 25, 2008 28.23 28.25 27.50 28.25 2,805 +0.02(+0.07%)
Jun 24, 2008 28.50 28.50 28.23 28.23 2,700 -0.77(-2.66%)
Jun 23, 2008 29.00 29.00 28.90 29.00 2,827 +0.00(+0.00%)
Jun 20, 2008 29.00 29.00 29.00 29.00 197 +0.00(+0.00%)
Jun 19, 2008 29.00 29.00 29.00 29.00 8,376 +0.00(+0.00%)
Jun 18, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jun 17, 2008 27.94 29.24 27.90 29.00 11,950 +1.10(+3.94%)
Jun 16, 2008 27.90 27.91 27.50 27.90 10,302 +0.01(+0.04%)
Jun 13, 2008 27.50 27.89 27.45 27.89 1,585 +0.89(+3.30%)
Jun 12, 2008 27.50 27.90 27.00 27.00 3,626 +0.00(+0.00%)
Jun 11, 2008 27.97 27.97 27.00 27.00 4,008 -0.99(-3.54%)
Jun 10, 2008 27.45 27.99 27.45 27.99 5,152 +0.39(+1.41%)
Jun 09, 2008 27.49 28.24 27.49 27.60 19,857 +0.11(+0.40%)
Jun 06, 2008 27.25 27.49 27.01 27.49 900 +0.24(+0.88%)
Jun 05, 2008 27.20 27.25 27.20 27.25 610 +0.01(+0.04%)
Jun 04, 2008 27.24 27.24 27.24 27.24 454 +0.00(+0.00%)
Jun 03, 2008 26.75 27.24 26.75 27.24 2,264 +0.24(+0.89%)
Jun 02, 2008 26.88 27.00 26.88 27.00 7,398 +0.12(+0.45%)
May 30, 2008 26.55 26.88 26.45 26.88 38,046 +0.38(+1.43%)
May 29, 2008 26.45 26.50 26.45 26.50 2,260 +0.48(+1.84%)
May 28, 2008 26.02 26.02 26.02 26.02 100 +0.01(+0.04%)
May 27, 2008 26.01 26.49 26.01 26.01 1,192 +0.00(+0.00%)
May 26, 2008 26.74 26.74 26.01 26.01 700 -0.73(-2.73%)
May 23, 2008 26.11 26.74 26.11 26.74 1,705 +0.25(+0.94%)
May 22, 2008 26.49 26.49 26.49 26.49 272 +0.01(+0.04%)
May 21, 2008 26.24 26.48 26.00 26.48 3,066 +0.24(+0.91%)
May 20, 2008 25.50 26.24 25.02 26.24 6,903 +0.51(+1.98%)
May 19, 2008 25.01 25.73 25.01 25.73 6,800 +0.00(+0.00%)
May 16, 2008 25.01 25.73 25.01 25.73 6,800 +0.33(+1.30%)
May 15, 2008 25.40 25.40 25.01 25.40 668 +0.00(+0.00%)
May 14, 2008 25.44 25.44 25.01 25.40 3,000 -0.03(-0.12%)
May 13, 2008 25.00 25.43 24.75 25.43 6,068 +0.43(+1.72%)
May 12, 2008 25.07 25.50 25.00 25.00 2,100 -0.75(-2.91%)
May 09, 2008 24.99 25.75 24.99 25.75 12,000 +1.01(+4.08%)
May 08, 2008 23.94 24.74 23.94 24.74 5,295 +0.80(+3.34%)
May 07, 2008 23.65 23.94 23.65 23.94 1,100 +0.49(+2.09%)
May 06, 2008 23.14 23.45 23.14 23.45 6,700 +0.45(+1.96%)
May 05, 2008 23.02 23.02 23.00 23.00 2,095 +0.00(+0.00%)
May 02, 2008 23.00 23.00 23.00 23.00 337 +0.00(+0.00%)
May 01, 2008 23.00 23.00 23.00 23.00 3,100 +0.10(+0.44%)
Apr 30, 2008 22.90 22.90 22.90 22.90 23 +0.00(+0.00%)
Apr 29, 2008 22.90 22.90 22.90 22.90 100 -0.10(-0.43%)
Apr 28, 2008 23.00 23.00 23.00 23.00 2,400 +0.00(+0.00%)
Apr 25, 2008 23.00 23.00 22.85 23.00 4,601 -0.20(-0.86%)
Apr 24, 2008 22.85 23.20 22.85 23.20 325 +0.35(+1.53%)
Apr 23, 2008 22.85 22.85 22.85 22.85 200 -0.10(-0.44%)
Apr 22, 2008 23.00 23.00 22.95 22.95 3,350 -0.05(-0.22%)
Apr 21, 2008 22.75 23.00 22.75 23.00 8,850 +0.15(+0.66%)
Apr 18, 2008 22.85 22.85 22.85 22.85 100 -0.15(-0.65%)
Apr 17, 2008 22.75 23.00 22.75 23.00 30,223 +0.25(+1.10%)
Apr 16, 2008 22.75 22.75 22.75 22.75 1,300 +0.00(+0.00%)
Apr 15, 2008 23.00 23.00 22.75 22.75 800 +0.00(+0.00%)
Apr 14, 2008 22.99 23.00 22.75 22.75 148,200 +0.01(+0.04%)
Apr 11, 2008 22.74 22.74 22.74 22.74 500 +0.08(+0.35%)
Apr 10, 2008 22.66 22.66 22.66 22.66 0 +0.00(+0.00%)
Apr 09, 2008 22.55 22.66 22.55 22.66 2,200 -0.08(-0.35%)
Apr 08, 2008 22.60 22.74 22.55 22.74 2,290 +0.14(+0.62%)
Apr 07, 2008 23.00 23.00 22.60 22.60 1,300 -0.40(-1.74%)
Apr 04, 2008 22.90 23.00 22.90 23.00 820 +0.25(+1.10%)
Apr 03, 2008 23.10 23.10 22.75 22.75 2,100 -0.10(-0.44%)
Apr 02, 2008 23.00 23.00 22.85 22.85 33,593 -0.10(-0.44%)
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.