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

Constellation Software Inc (TSX: CSU )

3,798.02 +6.95 (+0.18%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 3, 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 (%)
Aug 31, 2021 2146 2165 2131 2138 34,018 -7.39(-0.34%)
Aug 30, 2021 2130 2155 2125 2146 12,446 +14.81(+0.70%)
Aug 27, 2021 2091 2139 2089 2131 21,847 +10.78(+0.51%)
Aug 26, 2021 2153 2153 2113 2120 19,153 -26.26(-1.22%)
Aug 25, 2021 2148 2154 2118 2146 21,180 +3.65(+0.17%)
Aug 24, 2021 2180 2180 2134 2143 15,989 -19.55(-0.90%)
Aug 23, 2021 2150 2180 2132 2162 23,759 +12.39(+0.58%)
Aug 20, 2021 2097 2151 2097 2150 22,497 +52.67(+2.51%)
Aug 19, 2021 2045 2104 2045 2097 14,716 +23.51(+1.13%)
Aug 18, 2021 2066 2105 2065 2074 27,656 -3.19(-0.15%)
Aug 17, 2021 2060 2091 2060 2077 20,389 +9.76(+0.47%)
Aug 16, 2021 2060 2077 2050 2067 28,192 +9.94(+0.48%)
Aug 13, 2021 2048 2076 2048 2057 16,863 +9.52(+0.46%)
Aug 12, 2021 2033 2062 2025 2048 20,880 +14.38(+0.71%)
Aug 11, 2021 2025 2040 2014 2033 18,322 +7.58(+0.37%)
Aug 10, 2021 2032 2045 2019 2026 22,347 -6.22(-0.31%)
Aug 09, 2021 2065 2065 2015 2032 20,656 -6.45(-0.32%)
Aug 06, 2021 2000 2055 2000 2038 19,801 -0.55(-0.03%)
Aug 05, 2021 2017 2050 2014 2039 33,632 +13.78(+0.68%)
Aug 04, 2021 2031 2031 1988 2025 26,842 +25.03(+1.25%)
Aug 03, 2021 2057 2057 1966 2000 37,880 +1.57(+0.08%)
Jul 30, 2021 1998 1998 1998 0 +43.82(+2.24%)
Jul 29, 2021 1948 1959 1940 1955 16,652 +11.87(+0.61%)
Jul 28, 2021 1932 1957 1932 1943 15,652 +11.67(+0.60%)
Jul 27, 2021 1935 1955 1928 1931 15,380 +11.04(+0.57%)
Jul 26, 2021 1933 1933 1906 1920 18,785 -8.51(-0.44%)
Jul 23, 2021 1918 1943 1918 1929 14,051 +10.45(+0.54%)
Jul 22, 2021 1911 1922 1896 1918 14,488 +8.85(+0.46%)
Jul 21, 2021 1916 1918 1904 1909 16,783 -8.28(-0.43%)
Jul 20, 2021 1925 1929 1909 1918 17,140 +12.07(+0.63%)
Jul 19, 2021 1907 1922 1902 1905 24,191 -1.99(-0.10%)
Jul 16, 2021 1930 1932 1907 1907 12,111 -22.55(-1.17%)
Jul 15, 2021 1914 1935 1904 1930 18,487 +16.42(+0.86%)
Jul 14, 2021 1940 1948 1912 1914 19,681 +1.04(+0.05%)
Jul 13, 2021 1895 1946 1895 1913 23,839 +1.17(+0.06%)
Jul 12, 2021 1915 1921 1903 1911 14,763 -8.38(-0.44%)
Jul 09, 2021 1913 1927 1905 1920 18,007 +21.93(+1.16%)
Jul 08, 2021 1904 1904 1865 1898 39,684 -11.28(-0.59%)
Jul 07, 2021 1911 1942 1896 1909 43,462 +14.10(+0.74%)
Jul 06, 2021 1905 1911 1875 1895 25,926 -10.01(-0.53%)
Jul 05, 2021 1894 1906 1872 1905 11,621 +24.00(+1.28%)
Jul 02, 2021 1887 1910 1846 1881 37,309 +3.59(+0.19%)
Jun 30, 2021 1877 1877 1877 0 -17.24(-0.91%)
Jun 29, 2021 1877 1905 1877 1895 22,057 -0.23(-0.01%)
Jun 28, 2021 1888 1897 1872 1895 16,810 +7.05(+0.37%)
Jun 25, 2021 1892 1892 1866 1888 14,256 +9.33(+0.50%)
Jun 24, 2021 1886 1906 1878 1878 23,381 -7.35(-0.39%)
Jun 23, 2021 1879 1892 1864 1886 38,790 +4.71(+0.25%)
Jun 22, 2021 1846 1900 1846 1881 55,416 +34.80(+1.88%)
Jun 21, 2021 1848 1866 1826 1846 23,244 -1.55(-0.08%)
Jun 18, 2021 1835 1835 1815 1848 126,676 +12.89(+0.70%)
Jun 17, 2021 1819 1875 1819 1835 41,952 +29.51(+1.63%)
Jun 16, 2021 1839 1839 1805 1805 23,234 -12.16(-0.67%)
Jun 15, 2021 1809 1858 1800 1818 35,237 +8.25(+0.46%)
Jun 14, 2021 1775 1817 1765 1809 29,037 +29.41(+1.65%)
Jun 11, 2021 1788 1791 1761 1780 17,075 +10.18(+0.58%)
Jun 10, 2021 1778 1779 1744 1770 25,737 -2.95(-0.17%)
Jun 09, 2021 1779 1786 1752 1773 18,043 +5.53(+0.31%)
Jun 08, 2021 1759 1782 1747 1767 24,605 +8.47(+0.48%)
Jun 07, 2021 1780 1780 1731 1759 23,047 -5.70(-0.32%)
Jun 04, 2021 1771 1771 1758 1764 9,389 +4.94(+0.28%)
Jun 03, 2021 1742 1775 1733 1760 35,922 +17.31(+0.99%)
Jun 02, 2021 1754 1766 1741 1742 36,181 -11.44(-0.65%)
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.