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

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
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 (%)
Jul 31, 2015 581.52 581.52 581.52 0 +3.03(+0.52%)
Jul 30, 2015 583.00 585.46 569.45 578.49 93,126 -19.51(-3.26%)
Jul 29, 2015 585.00 598.00 578.00 598.00 63,419 +17.99(+3.10%)
Jul 28, 2015 570.07 588.00 567.99 580.01 76,164 +9.51(+1.67%)
Jul 27, 2015 567.64 570.50 561.77 570.50 116,704 +1.00(+0.18%)
Jul 24, 2015 568.13 572.50 565.09 569.50 1,170,995 +0.50(+0.09%)
Jul 23, 2015 572.99 572.99 566.38 569.00 114,407 -0.03(-0.01%)
Jul 22, 2015 575.00 580.00 562.33 569.03 165,412 +14.66(+2.64%)
Jul 21, 2015 542.99 554.37 538.00 554.37 31,408 +13.87(+2.57%)
Jul 20, 2015 550.73 550.73 538.25 540.50 23,082 -11.09(-2.01%)
Jul 17, 2015 547.78 554.33 541.90 551.59 22,939 +2.59(+0.47%)
Jul 16, 2015 531.16 556.78 531.11 549.00 48,552 +11.50(+2.14%)
Jul 15, 2015 533.89 539.00 531.46 537.50 37,110 +4.86(+0.91%)
Jul 14, 2015 526.55 537.22 522.50 532.64 28,748 +6.09(+1.16%)
Jul 13, 2015 517.95 527.28 515.36 526.55 40,851 +5.78(+1.11%)
Jul 10, 2015 493.07 521.40 493.07 520.77 40,994 +25.62(+5.17%)
Jul 09, 2015 509.98 513.46 486.01 495.15 50,186 -8.62(-1.71%)
Jul 08, 2015 507.67 514.01 499.20 503.77 32,618 -8.79(-1.71%)
Jul 07, 2015 518.01 518.96 510.11 512.56 32,127 -4.97(-0.96%)
Jul 06, 2015 506.50 527.28 506.50 517.53 23,791 +3.12(+0.61%)
Jul 03, 2015 506.01 514.41 506.01 514.41 11,761 +5.89(+1.16%)
Jul 02, 2015 503.48 512.49 495.62 508.52 43,031 +12.66(+2.55%)
Jun 30, 2015 495.86 495.86 495.86 0 -4.26(-0.85%)
Jun 29, 2015 510.04 516.21 497.00 500.12 28,212 -16.10(-3.12%)
Jun 26, 2015 514.02 522.00 512.34 516.22 21,809 +1.22(+0.24%)
Jun 25, 2015 524.00 524.00 511.77 515.00 26,122 -8.00(-1.53%)
Jun 24, 2015 518.62 523.97 517.76 523.00 16,420 +1.52(+0.29%)
Jun 23, 2015 517.96 525.57 517.00 521.48 31,980 +4.37(+0.85%)
Jun 22, 2015 497.83 517.19 497.83 517.11 30,985 +19.30(+3.88%)
Jun 19, 2015 509.00 510.32 496.18 497.81 45,489 -14.31(-2.79%)
Jun 18, 2015 517.22 517.22 508.02 512.12 21,933 -4.03(-0.78%)
Jun 17, 2015 517.47 517.47 512.00 516.15 15,560 +0.15(+0.03%)
Jun 16, 2015 512.00 523.41 511.06 516.00 22,748 +1.94(+0.38%)
Jun 15, 2015 527.28 527.28 511.21 514.06 14,253 -10.44(-1.99%)
Jun 12, 2015 524.15 528.05 523.90 524.50 17,516 -2.69(-0.51%)
Jun 11, 2015 524.00 529.28 523.99 527.19 26,845 +6.41(+1.23%)
Jun 10, 2015 524.96 525.00 518.68 520.78 29,046 -2.75(-0.53%)
Jun 09, 2015 530.03 531.82 522.00 523.53 23,108 -7.20(-1.36%)
Jun 08, 2015 526.89 535.88 526.50 530.73 26,932 +2.73(+0.52%)
Jun 05, 2015 532.14 539.99 526.40 528.00 27,281 -6.00(-1.12%)
Jun 04, 2015 522.10 538.17 522.09 534.00 36,086 +8.14(+1.55%)
Jun 03, 2015 522.95 527.77 519.99 525.86 34,736 +6.66(+1.28%)
Jun 02, 2015 516.45 519.20 513.37 519.20 31,399 +5.50(+1.07%)
Jun 01, 2015 509.99 516.90 504.00 513.70 32,939 +4.70(+0.92%)
May 29, 2015 516.74 516.74 503.31 509.00 81,680 -6.95(-1.35%)
May 28, 2015 512.00 516.18 508.50 515.95 31,837 +4.90(+0.96%)
May 27, 2015 510.13 513.00 508.06 511.05 43,842 -5.21(-1.01%)
May 26, 2015 510.99 516.87 507.48 516.26 36,313 +9.19(+1.81%)
May 25, 2015 506.00 507.12 504.24 507.07 6,265 +1.57(+0.31%)
May 22, 2015 504.65 507.20 500.01 505.50 17,732 +0.50(+0.10%)
May 21, 2015 512.68 516.67 504.38 505.00 29,536 -6.00(-1.17%)
May 20, 2015 501.23 512.00 498.35 511.00 48,840 +13.50(+2.71%)
May 19, 2015 499.00 503.00 489.13 497.50 59,951 -0.73(-0.15%)
May 15, 2015 498.23 498.23 498.23 0 +1.23(+0.25%)
May 14, 2015 483.19 497.99 483.19 497.00 34,123 +12.02(+2.48%)
May 13, 2015 485.98 489.17 483.00 484.98 28,721 -5.02(-1.02%)
May 12, 2015 489.85 495.00 485.50 490.00 44,470 +3.00(+0.62%)
May 11, 2015 493.98 493.98 485.60 487.00 18,366 -4.45(-0.91%)
May 08, 2015 486.99 494.99 484.36 491.45 46,288 +6.65(+1.37%)
May 07, 2015 482.24 490.95 478.26 484.80 41,952 +4.57(+0.95%)
May 06, 2015 480.71 483.44 474.98 480.23 47,662 +1.93(+0.40%)
May 05, 2015 484.44 484.44 477.33 478.30 32,444 -4.43(-0.92%)
May 04, 2015 468.01 483.60 468.00 482.73 58,701 +13.05(+2.78%)
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.