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

Constellation Software Inc (TSX: CSU )

3,694.99 +11.73 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2014 246.68 247.50 244.64 245.00 24,597 -2.16(-0.87%)
May 29, 2014 247.50 247.50 244.51 247.16 23,991 -0.84(-0.34%)
May 28, 2014 248.00 249.33 244.75 248.00 32,992 -0.50(-0.20%)
May 27, 2014 241.00 248.69 241.00 248.50 29,158 +7.50(+3.11%)
May 26, 2014 241.00 241.20 239.90 241.00 2,722 +0.00(+0.00%)
May 23, 2014 241.21 242.50 239.74 241.00 10,713 +0.99(+0.41%)
May 22, 2014 240.56 240.56 236.14 240.01 5,779 -0.23(-0.10%)
May 21, 2014 235.51 241.78 235.51 240.24 24,834 +4.70(+2.00%)
May 20, 2014 237.14 238.07 232.59 235.54 27,765 -2.45(-1.03%)
May 16, 2014 237.99 237.99 237.99 0 -3.01(-1.25%)
May 15, 2014 242.00 242.00 230.08 241.00 49,498 -4.84(-1.97%)
May 14, 2014 245.02 249.19 244.05 245.84 22,742 -1.20(-0.49%)
May 13, 2014 246.00 248.65 243.62 247.04 16,089 +1.53(+0.62%)
May 12, 2014 241.77 246.56 240.17 245.51 20,677 +3.39(+1.40%)
May 09, 2014 242.00 244.27 237.99 242.12 31,883 +1.00(+0.41%)
May 08, 2014 241.99 248.83 240.29 241.12 33,554 -1.63(-0.67%)
May 07, 2014 239.80 243.90 234.03 242.75 52,605 +3.14(+1.31%)
May 06, 2014 250.53 251.56 239.26 239.61 64,122 -9.55(-3.83%)
May 05, 2014 260.42 260.57 248.89 249.16 70,485 -14.03(-5.33%)
May 02, 2014 256.01 265.15 256.01 263.19 67,931 +9.19(+3.62%)
May 01, 2014 242.74 254.17 235.50 254.00 126,207 +11.25(+4.63%)
Apr 30, 2014 248.13 248.13 238.06 242.75 98,987 -5.39(-2.17%)
Apr 29, 2014 254.04 256.42 245.16 248.14 91,317 -4.89(-1.93%)
Apr 28, 2014 261.01 265.55 251.47 253.03 47,824 -8.97(-3.42%)
Apr 25, 2014 267.00 267.00 261.99 262.00 37,450 -6.00(-2.24%)
Apr 24, 2014 269.68 269.68 265.91 268.00 54,216 +0.39(+0.15%)
Apr 23, 2014 266.38 268.82 260.76 267.61 76,659 +2.61(+0.98%)
Apr 22, 2014 272.88 272.88 262.40 265.00 26,010 -5.50(-2.03%)
Apr 21, 2014 266.01 271.32 266.01 270.50 11,137 +5.49(+2.07%)
Apr 17, 2014 265.01 265.01 265.01 0 +0.01(+0.00%)
Apr 16, 2014 260.98 265.54 260.73 265.00 19,415 +4.00(+1.53%)
Apr 15, 2014 261.00 265.56 260.26 261.00 32,238 -2.89(-1.10%)
Apr 14, 2014 265.01 270.01 262.90 263.89 53,265 -0.95(-0.36%)
Apr 11, 2014 262.26 269.00 260.08 264.84 29,987 -1.09(-0.41%)
Apr 10, 2014 277.07 278.00 265.92 265.93 29,265 -11.06(-3.99%)
Apr 09, 2014 268.00 276.99 268.00 276.99 38,934 +11.78(+4.44%)
Apr 08, 2014 268.71 270.15 262.51 265.21 41,179 -4.16(-1.54%)
Apr 07, 2014 280.00 282.00 268.28 269.37 59,047 -10.63(-3.80%)
Apr 04, 2014 280.01 283.43 279.40 280.00 30,140 +1.63(+0.59%)
Apr 03, 2014 275.99 284.72 275.00 278.37 66,292 +2.15(+0.78%)
Apr 02, 2014 264.76 276.22 264.76 276.22 84,741 +12.00(+4.54%)
Apr 01, 2014 267.05 272.96 263.80 264.22 0 -3.78(-1.41%)
Mar 31, 2014 265.64 272.00 265.43 268.00 38,952 +3.38(+1.28%)
Mar 28, 2014 265.24 265.35 263.46 264.62 31,052 +0.63(+0.24%)
Mar 27, 2014 261.99 264.87 260.00 263.99 37,320 +1.99(+0.76%)
Mar 26, 2014 261.80 262.82 256.01 262.00 32,836 -1.43(-0.54%)
Mar 25, 2014 264.41 266.10 260.14 263.43 13,090 +1.43(+0.55%)
Mar 24, 2014 257.75 263.49 257.30 262.00 21,251 +3.99(+1.55%)
Mar 21, 2014 265.00 265.48 258.01 258.01 99,930 -5.49(-2.08%)
Mar 20, 2014 261.25 265.48 261.25 263.50 38,715 -0.25(-0.09%)
Mar 19, 2014 263.82 264.44 261.50 263.75 24,444 -0.36(-0.14%)
Mar 18, 2014 264.55 264.55 261.90 264.11 20,185 +1.26(+0.48%)
Mar 17, 2014 259.00 262.86 256.75 262.85 18,086 +5.45(+2.12%)
Mar 14, 2014 259.98 259.98 254.79 257.40 18,442 -2.61(-1.00%)
Mar 13, 2014 254.06 260.33 254.06 260.01 35,230 +4.53(+1.77%)
Mar 12, 2014 257.12 259.59 253.01 255.48 43,069 -5.41(-2.07%)
Mar 11, 2014 262.88 263.60 259.01 260.89 16,068 +0.89(+0.34%)
Mar 10, 2014 263.00 264.79 257.10 260.00 43,714 -5.48(-2.06%)
Mar 07, 2014 242.00 272.34 242.00 265.48 88,383 +28.76(+12.15%)
Mar 06, 2014 236.56 236.72 230.00 236.72 27,460 -0.98(-0.41%)
Mar 05, 2014 239.38 240.75 237.26 237.70 17,983 -3.98(-1.65%)
Mar 04, 2014 241.48 241.69 238.01 241.68 20,888 -0.81(-0.33%)
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.