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

Constellation Software Inc (TSX: CSU )

3,780.01 +56.98 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2016 593.00 594.00 590.78 591.42 38,584 -1.26(-0.21%)
Sep 29, 2016 595.77 595.80 590.99 592.68 18,546 -0.67(-0.11%)
Sep 28, 2016 591.09 595.50 588.20 593.35 29,922 +1.57(+0.27%)
Sep 27, 2016 589.48 593.49 587.84 591.78 30,701 +1.87(+0.32%)
Sep 26, 2016 587.15 592.00 585.89 589.91 17,651 -1.33(-0.22%)
Sep 23, 2016 590.81 593.00 587.74 591.24 22,129 +0.23(+0.04%)
Sep 22, 2016 589.15 592.00 585.35 591.01 16,634 +4.67(+0.80%)
Sep 21, 2016 584.88 589.16 584.66 586.34 20,497 +1.46(+0.25%)
Sep 20, 2016 573.99 588.97 572.13 584.88 45,047 +11.68(+2.04%)
Sep 19, 2016 561.06 574.45 561.06 573.20 43,167 +11.42(+2.03%)
Sep 16, 2016 563.52 565.00 549.20 561.78 187,543 -1.74(-0.31%)
Sep 15, 2016 553.62 565.66 550.01 563.52 25,570 +9.93(+1.79%)
Sep 14, 2016 552.97 557.30 547.87 553.59 17,337 +5.26(+0.96%)
Sep 13, 2016 552.06 554.92 545.01 548.33 22,718 -9.61(-1.72%)
Sep 12, 2016 545.01 560.00 545.01 557.94 20,124 +9.94(+1.81%)
Sep 09, 2016 556.32 556.46 547.11 548.00 34,035 -12.29(-2.19%)
Sep 08, 2016 557.10 563.10 553.00 560.29 33,737 +0.61(+0.11%)
Sep 07, 2016 567.47 567.83 559.03 559.68 18,882 -4.93(-0.87%)
Sep 06, 2016 578.99 578.99 564.61 564.61 34,451 -15.35(-2.65%)
Sep 02, 2016 579.96 579.96 579.96 0 +1.97(+0.34%)
Sep 01, 2016 572.18 578.50 570.50 577.99 23,694 +5.81(+1.02%)
Aug 31, 2016 562.02 572.21 560.76 572.18 36,024 +7.18(+1.27%)
Aug 30, 2016 557.19 567.12 556.53 565.00 16,792 +5.14(+0.92%)
Aug 29, 2016 557.04 563.29 557.04 559.86 12,508 -0.16(-0.03%)
Aug 26, 2016 549.28 562.78 549.28 560.02 18,283 +2.58(+0.46%)
Aug 25, 2016 551.97 558.85 546.44 557.44 29,575 +2.18(+0.39%)
Aug 24, 2016 549.48 558.56 549.00 555.26 39,164 +4.96(+0.90%)
Aug 23, 2016 540.21 556.21 540.21 550.30 37,204 +5.81(+1.07%)
Aug 22, 2016 532.85 545.00 532.85 544.49 26,355 +6.28(+1.17%)
Aug 19, 2016 539.41 539.41 530.71 538.21 19,806 +3.21(+0.60%)
Aug 18, 2016 537.98 537.98 532.32 535.00 18,880 -0.01(-0.00%)
Aug 17, 2016 540.16 540.16 530.42 535.01 32,517 -5.00(-0.93%)
Aug 16, 2016 538.00 541.24 537.00 540.01 23,621 -3.68(-0.68%)
Aug 15, 2016 545.94 545.94 535.00 543.69 21,208 +2.05(+0.38%)
Aug 12, 2016 544.97 544.97 538.49 541.64 22,522 -4.86(-0.89%)
Aug 11, 2016 544.04 551.85 543.67 546.50 21,961 +3.32(+0.61%)
Aug 10, 2016 547.40 551.93 541.10 543.18 32,908 -7.76(-1.41%)
Aug 09, 2016 546.01 552.45 546.01 550.94 32,624 +1.65(+0.30%)
Aug 08, 2016 542.73 551.73 540.14 549.29 34,654 +4.29(+0.79%)
Aug 05, 2016 527.44 545.00 527.44 545.00 50,451 +18.94(+3.60%)
Aug 04, 2016 524.46 528.54 518.47 526.06 45,549 +2.92(+0.56%)
Aug 03, 2016 530.64 531.21 520.82 523.14 28,915 -4.01(-0.76%)
Aug 02, 2016 536.34 536.62 522.75 527.15 46,538 -4.36(-0.82%)
Jul 29, 2016 531.51 531.51 531.51 0 +1.88(+0.35%)
Jul 28, 2016 522.02 532.79 522.02 529.63 36,885 +7.61(+1.46%)
Jul 27, 2016 519.93 523.00 515.12 522.02 15,484 +8.01(+1.56%)
Jul 26, 2016 515.49 518.99 513.01 514.01 14,492 -1.48(-0.29%)
Jul 25, 2016 511.99 516.00 510.02 515.49 18,268 +5.10(+1.00%)
Jul 22, 2016 512.58 516.00 507.71 510.39 21,554 -3.91(-0.76%)
Jul 21, 2016 521.00 521.00 513.90 514.30 27,710 -5.61(-1.08%)
Jul 20, 2016 513.97 520.34 511.61 519.91 36,679 +10.97(+2.16%)
Jul 19, 2016 510.00 510.00 504.02 508.94 31,631 +2.71(+0.54%)
Jul 18, 2016 500.35 507.98 500.35 506.23 24,526 +6.10(+1.22%)
Jul 15, 2016 502.00 503.00 499.20 500.13 25,242 -2.43(-0.48%)
Jul 14, 2016 504.00 505.99 500.49 502.56 20,507 +0.31(+0.06%)
Jul 13, 2016 506.20 514.99 498.14 502.25 30,289 -6.41(-1.26%)
Jul 12, 2016 507.24 513.93 505.75 508.66 38,812 +5.05(+1.00%)
Jul 11, 2016 498.75 508.00 498.08 503.61 32,090 +4.86(+0.97%)
Jul 08, 2016 503.75 498.74 498.75 42,533 +0.74(+0.15%)
Jul 07, 2016 497.01 502.73 492.50 498.01 27,247 -3.57(-0.71%)
Jul 05, 2016 504.70 509.10 498.55 501.58 30,586 -6.52(-1.28%)
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.