Skip to main content

Constellation Software Inc (TSX: CSU )

3,771.15 -28.85 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 32.99 33.00 32.99 33.00 1,606 +0.01(+0.03%)
Jul 30, 2009 32.99 32.99 32.99 32.99 200 +0.00(+0.00%)
Jul 29, 2009 32.76 32.99 32.00 32.99 5,200 -0.50(-1.49%)
Jul 28, 2009 33.51 33.99 32.80 33.49 6,574 -0.51(-1.50%)
Jul 27, 2009 34.37 34.50 34.00 34.00 1,510 -0.61(-1.76%)
Jul 24, 2009 34.61 34.61 34.61 34.61 4,108 +0.00(+0.00%)
Jul 23, 2009 34.62 34.62 34.61 34.61 1,365 -0.02(-0.06%)
Jul 22, 2009 34.98 34.98 34.63 34.63 550 +0.02(+0.06%)
Jul 21, 2009 34.61 34.61 34.61 34.61 245 -0.39(-1.11%)
Jul 20, 2009 34.58 35.00 34.58 35.00 23,697 +0.00(+0.00%)
Jul 17, 2009 34.99 35.00 34.99 35.00 8,300 +0.25(+0.72%)
Jul 16, 2009 34.55 34.75 34.55 34.75 921 +0.25(+0.72%)
Jul 15, 2009 34.50 34.51 34.50 34.50 2,275 -0.50(-1.43%)
Jul 14, 2009 33.99 35.00 33.99 35.00 12,161 +1.50(+4.48%)
Jul 13, 2009 33.50 33.50 33.50 34 +0.00(+0.00%)
Jul 10, 2009 33.50 33.50 33.50 33.50 30 +0.00(+0.00%)
Jul 09, 2009 33.00 33.50 33.00 33.50 2,500 +0.50(+1.52%)
Jul 08, 2009 33.00 33.00 33.00 33.00 21,175 +0.00(+0.00%)
Jul 07, 2009 33.00 33.00 33.00 0 +0.00(+0.00%)
Jul 06, 2009 33.00 33.00 33.00 33.00 30 +0.00(+0.00%)
Jul 03, 2009 33.00 33.00 33.00 33.00 2,000 +0.00(+0.00%)
Jul 02, 2009 33.00 33.50 33.00 33.00 2,000 +0.00(+0.00%)
Jun 30, 2009 33.00 33.00 33.00 33.00 3,300 +0.01(+0.03%)
Jun 29, 2009 32.50 32.99 32.50 32.99 5,624 +0.49(+1.51%)
Jun 26, 2009 32.50 32.50 32.50 32.50 140 +0.00(+0.00%)
Jun 25, 2009 32.24 32.50 32.25 32.50 3,120 +0.25(+0.78%)
Jun 24, 2009 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Jun 23, 2009 32.25 32.25 32.25 74 +0.00(+0.00%)
Jun 22, 2009 32.25 32.25 32.00 32.25 800 +0.25(+0.78%)
Jun 19, 2009 32.00 32.00 31.85 32.00 1,680 +0.15(+0.47%)
Jun 18, 2009 31.85 31.85 31.85 31.85 655 +0.00(+0.00%)
Jun 17, 2009 31.85 31.85 31.85 31.85 305 +0.00(+0.00%)
Jun 16, 2009 31.75 31.85 31.75 31.85 1,488 +0.00(+0.00%)
Jun 15, 2009 31.85 31.85 31.85 31.85 500 +0.10(+0.31%)
Jun 12, 2009 31.75 31.75 31.75 31.75 2,690 -0.10(-0.31%)
Jun 11, 2009 31.85 31.85 31.85 31.85 18,291 +0.00(+0.00%)
Jun 10, 2009 31.85 31.85 31.85 31.85 1,051 +0.00(+0.00%)
Jun 09, 2009 31.85 31.85 31.85 31.85 1,344 +0.00(+0.00%)
Jun 08, 2009 31.85 31.85 31.85 31.85 1,200 +0.00(+0.00%)
Jun 05, 2009 31.85 31.85 31.85 31.85 1,617 +0.25(+0.79%)
Jun 04, 2009 31.25 31.60 31.00 31.60 9,802 +0.60(+1.94%)
Jun 03, 2009 31.51 31.51 30.85 31.00 6,505 -0.51(-1.62%)
Jun 02, 2009 31.25 31.51 30.80 31.51 11,990 -0.49(-1.53%)
Jun 01, 2009 32.01 32.01 32.00 32.00 386 -0.60(-1.84%)
May 29, 2009 32.00 32.76 32.00 32.60 1,333 +0.60(+1.88%)
May 28, 2009 32.25 32.50 32.00 32.00 2,480 +0.00(+0.00%)
May 27, 2009 31.71 32.35 31.50 32.00 15,800 +0.50(+1.59%)
May 26, 2009 31.80 32.00 31.50 31.50 3,600 +0.60(+1.94%)
May 25, 2009 30.90 30.90 30.90 0 +0.00(+0.00%)
May 22, 2009 31.00 31.00 30.90 30.90 3,510 +0.09(+0.29%)
May 21, 2009 31.00 31.00 30.75 30.81 4,450 -0.19(-0.61%)
May 20, 2009 31.25 31.56 31.00 31.00 5,384 -0.26(-0.83%)
May 19, 2009 31.74 31.99 31.26 31.26 2,611 +0.01(+0.03%)
May 15, 2009 31.00 31.25 30.76 31.25 1,930 +0.00(+0.00%)
May 14, 2009 31.75 32.00 31.25 31.25 6,712 -1.00(-3.10%)
May 13, 2009 32.50 32.50 32.25 32.25 598 -0.52(-1.59%)
May 12, 2009 34.25 34.25 32.77 32.77 4,365 -1.93(-5.56%)
May 11, 2009 34.90 34.90 34.60 34.70 1,500 +0.00(+0.00%)
May 08, 2009 34.75 35.00 34.70 34.70 18,178 -0.30(-0.86%)
May 07, 2009 34.95 35.00 34.25 35.00 21,670 +0.05(+0.14%)
May 06, 2009 33.74 35.00 33.74 34.95 28,775 +1.46(+4.36%)
May 05, 2009 32.50 33.49 32.50 33.49 19,975 +0.75(+2.29%)
May 04, 2009 32.40 32.74 32.30 32.74 8,087 +0.49(+1.52%)
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.