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

Constellation Software Inc (TSX: CSU )

3,842.32 -27.66 (-0.71%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 11, 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 (%)
Oct 31, 2013 189.48 191.00 188.00 189.94 43,379 +0.37(+0.20%)
Oct 30, 2013 190.41 191.49 188.50 189.57 19,709 -0.84(-0.44%)
Oct 29, 2013 189.01 190.50 188.50 190.41 72,274 +1.41(+0.75%)
Oct 28, 2013 190.14 192.00 188.88 189.00 18,477 -1.09(-0.57%)
Oct 25, 2013 191.72 191.72 189.70 190.09 43,697 -0.91(-0.48%)
Oct 24, 2013 192.15 192.26 190.53 191.00 53,703 -0.90(-0.47%)
Oct 23, 2013 193.53 193.53 190.99 191.90 25,665 +0.47(+0.25%)
Oct 22, 2013 192.98 193.00 191.01 191.43 33,687 -0.07(-0.04%)
Oct 21, 2013 193.00 194.53 190.39 191.50 139,645 +3.02(+1.60%)
Oct 18, 2013 187.44 192.07 186.98 188.48 31,869 +2.64(+1.42%)
Oct 17, 2013 186.09 186.35 184.51 185.84 17,079 -0.21(-0.11%)
Oct 16, 2013 182.77 189.90 182.77 186.05 46,714 +2.55(+1.39%)
Oct 15, 2013 182.95 184.76 182.41 183.50 38,674 +1.09(+0.60%)
Oct 11, 2013 182.41 182.41 182.41 0 -1.09(-0.59%)
Oct 10, 2013 178.70 183.50 178.70 183.50 27,988 +4.99(+2.80%)
Oct 09, 2013 179.99 179.99 176.82 178.51 16,880 +0.26(+0.15%)
Oct 08, 2013 179.14 182.00 177.89 178.25 35,326 -1.85(-1.03%)
Oct 07, 2013 181.91 182.25 179.48 180.10 34,648 -1.30(-0.72%)
Oct 04, 2013 180.50 182.44 180.05 181.40 34,486 +0.16(+0.09%)
Oct 03, 2013 183.23 183.23 179.03 181.24 25,341 -2.06(-1.12%)
Oct 02, 2013 182.98 183.82 181.56 183.30 20,869 -0.60(-0.33%)
Oct 01, 2013 181.61 183.93 180.44 183.90 50,788 +2.65(+1.46%)
Sep 27, 2013 180.99 182.74 180.00 181.25 216,156 +0.49(+0.27%)
Sep 26, 2013 179.76 182.30 179.26 180.76 28,817 +1.67(+0.93%)
Sep 25, 2013 181.12 181.12 179.09 179.09 22,498 -2.16(-1.19%)
Sep 24, 2013 179.24 181.25 179.24 181.25 19,959 +1.93(+1.08%)
Sep 23, 2013 176.27 179.75 176.26 179.32 32,210 +2.90(+1.64%)
Sep 20, 2013 179.00 179.36 175.61 176.42 444,827 -1.08(-0.61%)
Sep 19, 2013 179.99 180.22 177.01 177.50 28,203 -1.27(-0.71%)
Sep 18, 2013 181.22 181.22 175.88 178.77 35,848 -1.23(-0.68%)
Sep 17, 2013 183.49 183.49 179.53 180.00 29,913 -1.63(-0.90%)
Sep 16, 2013 174.50 184.00 174.09 181.63 87,653 +7.39(+4.24%)
Sep 13, 2013 172.50 174.60 172.50 174.24 26,476 +1.84(+1.07%)
Sep 12, 2013 176.34 176.47 172.00 172.40 22,673 -2.75(-1.57%)
Sep 11, 2013 175.90 177.01 173.58 175.15 31,784 +0.92(+0.53%)
Sep 10, 2013 173.93 176.71 172.60 174.23 32,560 -0.27(-0.15%)
Sep 09, 2013 173.99 174.50 171.67 174.50 13,198 +0.91(+0.52%)
Sep 06, 2013 171.63 173.82 171.63 173.59 18,729 +0.84(+0.49%)
Sep 05, 2013 172.00 172.75 171.83 172.75 26,061 +0.55(+0.32%)
Sep 04, 2013 171.20 172.38 171.01 172.20 22,762 +0.70(+0.41%)
Sep 03, 2013 173.00 173.00 169.53 171.50 42,187 -1.25(-0.72%)
Aug 30, 2013 172.75 172.75 172.75 0 +0.06(+0.03%)
Aug 29, 2013 173.45 173.45 171.99 172.69 15,367 -0.71(-0.41%)
Aug 28, 2013 168.71 173.40 168.71 173.40 27,505 +4.72(+2.80%)
Aug 27, 2013 172.00 172.50 168.50 168.68 27,946 -3.32(-1.93%)
Aug 26, 2013 172.33 173.36 172.00 172.00 25,787 +0.59(+0.34%)
Aug 23, 2013 170.76 171.75 170.75 171.41 38,176 +1.63(+0.96%)
Aug 22, 2013 169.98 169.98 169.20 169.78 12,259 +0.78(+0.46%)
Aug 21, 2013 168.52 169.25 168.50 169.00 18,744 +0.00(+0.00%)
Aug 20, 2013 169.01 169.97 168.51 169.00 6,470 +0.00(+0.00%)
Aug 19, 2013 168.82 170.52 168.81 169.00 7,820 -1.00(-0.59%)
Aug 16, 2013 167.00 170.99 167.00 170.00 15,484 +2.95(+1.77%)
Aug 15, 2013 168.45 170.01 166.33 167.05 15,757 -3.33(-1.95%)
Aug 14, 2013 171.00 171.13 169.28 170.38 27,681 -0.14(-0.08%)
Aug 13, 2013 170.00 171.06 170.00 170.52 19,876 +0.77(+0.45%)
Aug 12, 2013 168.47 171.99 168.37 169.75 16,723 +2.11(+1.26%)
Aug 09, 2013 169.00 170.25 167.64 167.64 23,740 -0.92(-0.55%)
Aug 08, 2013 163.31 169.70 163.31 168.56 47,179 +3.90(+2.37%)
Aug 07, 2013 157.36 164.66 157.36 164.66 28,550 +6.68(+4.23%)
Aug 06, 2013 158.49 159.04 156.87 157.98 197,525 -0.81(-0.51%)
Aug 02, 2013 158.79 158.79 158.79 0 -1.25(-0.78%)
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.