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 (%)
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%)
Aug 04, 2015 576.00 578.95 561.75 563.78 69,229 -17.74(-3.05%)
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%)
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.