Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Software Inc (TSX: CSU )

3,869.98 +28.14 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2014 237.09 242.05 237.09 239.33 19,684 +0.08(+0.03%)
Jan 30, 2014 236.89 239.87 235.51 239.25 71,856 +3.15(+1.33%)
Jan 29, 2014 235.74 236.50 231.75 236.10 35,191 +0.15(+0.06%)
Jan 28, 2014 234.00 236.54 230.80 235.95 51,123 +1.95(+0.83%)
Jan 27, 2014 227.50 235.93 226.61 234.00 108,755 +7.68(+3.39%)
Jan 24, 2014 231.61 232.00 224.85 226.32 45,408 -6.28(-2.70%)
Jan 23, 2014 234.79 234.79 232.50 232.60 42,125 -1.35(-0.58%)
Jan 22, 2014 232.50 233.95 231.50 233.95 80,338 +2.21(+0.95%)
Jan 21, 2014 232.28 232.59 229.99 231.74 0 +0.62(+0.27%)
Jan 20, 2014 233.35 234.00 227.32 231.12 14,241 -2.23(-0.96%)
Jan 17, 2014 228.30 233.69 227.30 233.35 20,751 +4.41(+1.93%)
Jan 16, 2014 227.47 229.45 227.00 228.94 13,562 +2.68(+1.18%)
Jan 15, 2014 225.00 227.63 224.52 226.26 88,959 +3.01(+1.35%)
Jan 14, 2014 224.31 225.19 222.43 223.25 24,475 -0.18(-0.08%)
Jan 13, 2014 224.00 225.00 222.47 223.43 17,625 +0.82(+0.37%)
Jan 10, 2014 225.84 226.99 220.50 222.61 27,279 -2.69(-1.19%)
Jan 09, 2014 228.41 228.41 223.81 225.30 22,734 -1.99(-0.88%)
Jan 08, 2014 226.39 229.00 226.39 227.29 103,962 +1.65(+0.73%)
Jan 07, 2014 224.68 227.50 224.60 225.64 50,096 +1.14(+0.51%)
Jan 06, 2014 225.00 225.35 223.00 224.50 27,182 -0.21(-0.09%)
Jan 03, 2014 225.53 226.16 223.47 224.71 15,223 -0.30(-0.13%)
Jan 02, 2014 225.15 228.50 224.78 225.01 49,415 +0.02(+0.01%)
Dec 31, 2013 224.99 224.99 224.99 0 -1.24(-0.55%)
Dec 30, 2013 219.29 227.09 219.29 226.23 22,355 +9.62(+4.44%)
Dec 27, 2013 218.23 219.78 216.61 216.61 36,395 +1.62(+0.75%)
Dec 24, 2013 214.99 214.99 214.99 0 -1.49(-0.69%)
Dec 23, 2013 217.99 219.99 215.57 216.48 26,715 -0.52(-0.24%)
Dec 20, 2013 216.57 219.43 215.56 217.00 62,420 +0.33(+0.15%)
Dec 19, 2013 219.12 219.52 215.00 216.67 42,187 -0.50(-0.23%)
Dec 18, 2013 218.39 220.39 216.13 217.17 88,461 -0.56(-0.26%)
Dec 17, 2013 206.02 223.91 206.02 217.73 160,503 +11.04(+5.34%)
Dec 16, 2013 196.50 208.19 196.50 206.69 101,218 +10.19(+5.19%)
Dec 13, 2013 197.43 197.85 195.53 196.50 23,542 -0.75(-0.38%)
Dec 12, 2013 198.47 198.79 195.41 197.25 39,645 -1.25(-0.63%)
Dec 11, 2013 197.54 199.55 197.51 198.50 28,649 +0.50(+0.25%)
Dec 10, 2013 193.50 200.00 193.00 198.00 25,595 +5.20(+2.70%)
Dec 09, 2013 193.47 194.63 191.80 192.80 17,026 -2.08(-1.07%)
Dec 06, 2013 198.23 198.37 194.88 194.88 10,347 -1.74(-0.88%)
Dec 05, 2013 200.37 200.37 196.30 196.62 26,084 -2.79(-1.40%)
Dec 04, 2013 196.83 201.21 195.40 199.41 54,702 +1.68(+0.85%)
Dec 03, 2013 198.24 200.00 196.14 197.73 56,415 -1.42(-0.71%)
Dec 02, 2013 189.00 200.00 188.34 199.15 61,729 +9.82(+5.19%)
Nov 29, 2013 188.86 189.69 187.42 189.33 19,462 -0.02(-0.01%)
Nov 28, 2013 187.83 189.35 187.83 189.35 5,568 +1.52(+0.81%)
Nov 27, 2013 190.00 190.74 187.19 187.83 28,723 -2.65(-1.39%)
Nov 26, 2013 186.66 192.70 186.66 190.48 71,105 +3.93(+2.11%)
Nov 25, 2013 192.46 192.50 178.50 186.55 102,832 -6.95(-3.59%)
Nov 22, 2013 196.00 196.01 192.59 193.50 30,622 -2.01(-1.03%)
Nov 21, 2013 201.00 201.00 189.56 195.51 46,477 -5.28(-2.63%)
Nov 20, 2013 200.03 201.57 200.03 200.79 9,630 +0.04(+0.02%)
Nov 19, 2013 200.73 203.92 200.73 200.75 19,054 -1.92(-0.95%)
Nov 18, 2013 201.82 202.67 200.72 202.67 38,391 +0.85(+0.42%)
Nov 15, 2013 200.00 203.01 199.95 201.82 147,151 +0.00(+0.00%)
Nov 14, 2013 200.00 201.84 199.59 201.82 25,782 +1.32(+0.66%)
Nov 12, 2013 201.38 201.50 200.10 200.50 12,629 -0.83(-0.41%)
Nov 11, 2013 199.79 202.56 198.98 201.33 52,732 +3.22(+1.63%)
Nov 08, 2013 194.95 200.47 194.95 198.11 82,977 +1.60(+0.81%)
Nov 07, 2013 195.00 199.13 194.82 196.51 35,076 +1.51(+0.77%)
Nov 06, 2013 193.92 197.10 193.92 195.00 33,178 -1.49(-0.76%)
Nov 05, 2013 192.44 196.72 190.80 196.49 80,979 +2.99(+1.55%)
Nov 04, 2013 193.20 194.32 190.70 193.50 29,762 +1.25(+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.