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

Constellation Software Inc (TSX: CSU )

3,791.07 +72.25 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Mar 31, 2020 1275 1310 1261 1279 58,476 +3.12(+0.24%)
Mar 30, 2020 1221 1280 1220 1276 42,328 +68.62(+5.68%)
Mar 27, 2020 1226 1226 1185 1207 75,721 -47.91(-3.82%)
Mar 26, 2020 1209 1255 1200 1255 75,511 +47.50(+3.93%)
Mar 25, 2020 1244 1299 1197 1208 89,544 -32.31(-2.61%)
Mar 24, 2020 1187 1250 1162 1240 131,960 +83.04(+7.18%)
Mar 23, 2020 1194 1205 1078 1157 116,597 -25.35(-2.14%)
Mar 20, 2020 1230 1255 1150 1182 196,506 -57.56(-4.64%)
Mar 19, 2020 1136 1256 1110 1240 75,944 +95.80(+8.37%)
Mar 18, 2020 1152 1219 1100 1144 106,746 -38.05(-3.22%)
Mar 17, 2020 1173 1259 1153 1182 78,563 +9.47(+0.81%)
Mar 16, 2020 1204 1270 1076 1173 78,653 -107.62(-8.41%)
Mar 13, 2020 1275 1286 1198 1280 153,528 +48.69(+3.95%)
Mar 12, 2020 1251 1288 1203 1232 136,788 -68.42(-5.26%)
Mar 11, 2020 1277 1317 1277 1300 80,434 -18.01(-1.37%)
Mar 10, 2020 1310 1324 1298 1318 127,551 +47.79(+3.76%)
Mar 09, 2020 1284 1332 1253 1270 89,068 -66.57(-4.98%)
Mar 06, 2020 1379 1379 1326 1337 52,975 -60.42(-4.32%)
Mar 05, 2020 1369 1420 1351 1397 63,694 +10.21(+0.74%)
Mar 04, 2020 1379 1397 1379 1387 44,574 +24.93(+1.83%)
Mar 03, 2020 1381 1387 1340 1362 76,003 -11.89(-0.87%)
Mar 02, 2020 1367 1377 1335 1374 67,256 +6.53(+0.48%)
Feb 28, 2020 1377 1396 1328 1367 96,386 -34.66(-2.47%)
Feb 27, 2020 1364 1411 1349 1402 32,368 +13.14(+0.95%)
Feb 26, 2020 1370 1410 1370 1389 51,266 +16.65(+1.21%)
Feb 25, 2020 1409 1417 1371 1372 54,765 -33.88(-2.41%)
Feb 24, 2020 1392 1417 1343 1406 72,406 -27.04(-1.89%)
Feb 21, 2020 1456 1456 1426 1433 37,026 -23.86(-1.64%)
Feb 20, 2020 1454 1462 1432 1457 29,122 +2.75(+0.19%)
Feb 19, 2020 1467 1470 1440 1454 37,835 -5.70(-0.39%)
Feb 18, 2020 1468 1469 1456 1460 20,521 -13.10(-0.89%)
Feb 14, 2020 1473 1473 1473 0 -38.36(-2.54%)
Feb 13, 2020 1489 1524 1483 1511 52,861 +17.84(+1.19%)
Feb 12, 2020 1487 1504 1473 1494 66,966 +12.83(+0.87%)
Feb 11, 2020 1484 1485 1463 1481 44,023 -3.26(-0.22%)
Feb 10, 2020 1465 1488 1465 1484 44,668 +14.97(+1.02%)
Feb 07, 2020 1465 1486 1459 1469 27,439 -2.59(-0.18%)
Feb 06, 2020 1449 1473 1445 1472 30,126 +21.59(+1.49%)
Feb 05, 2020 1471 1473 1435 1450 31,298 -8.66(-0.59%)
Feb 04, 2020 1430 1466 1429 1459 37,585 +39.88(+2.81%)
Feb 03, 2020 1397 1434 1390 1419 31,783 +27.84(+2.00%)
Jan 31, 2020 1375 1392 1366 1391 35,704 +7.79(+0.56%)
Jan 30, 2020 1374 1389 1367 1383 24,838 +6.90(+0.50%)
Jan 29, 2020 1397 1399 1374 1376 27,775 -16.58(-1.19%)
Jan 28, 2020 1381 1395 1367 1393 27,696 +14.22(+1.03%)
Jan 27, 2020 1373 1405 1365 1379 30,010 -16.18(-1.16%)
Jan 24, 2020 1402 1406 1389 1395 29,375 -1.60(-0.11%)
Jan 23, 2020 1411 1415 1384 1396 29,427 -7.11(-0.51%)
Jan 22, 2020 1399 1414 1395 1404 28,246 +6.77(+0.48%)
Jan 21, 2020 1349 1400 1336 1397 64,394 +44.82(+3.32%)
Jan 20, 2020 1349 1356 1322 1352 7,349 +2.03(+0.15%)
Jan 17, 2020 1360 1363 1340 1350 41,488 -0.01(-0.00%)
Jan 16, 2020 1356 1356 1341 1350 31,597 +2.79(+0.21%)
Jan 15, 2020 1357 1366 1339 1347 52,831 -7.79(-0.57%)
Jan 14, 2020 1360 1372 1346 1355 45,772 -14.56(-1.06%)
Jan 13, 2020 1348 1377 1320 1370 72,368 +17.18(+1.27%)
Jan 10, 2020 1368 1373 1345 1352 41,742 -11.13(-0.82%)
Jan 09, 2020 1352 1369 1346 1364 44,416 +17.28(+1.28%)
Jan 08, 2020 1328 1348 1328 1346 45,938 +19.99(+1.51%)
Jan 07, 2020 1298 1333 1292 1326 53,360 +39.31(+3.05%)
Jan 06, 2020 1242 1288 1242 1287 42,674 +23.94(+1.90%)
Jan 03, 2020 1270 1279 1255 1263 32,041 -10.13(-0.80%)
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.