Skip to main content

Constellation Software Inc (TSX: CSU )

4,226.19 -130.10 (-2.99%)
Streaming Delayed Price Updated: 3:48 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 4336 4374 4278 4356 40,633 +109.32(+2.57%)
Jul 30, 2024 4373 4394 4019 4247 54,057 -102.28(-2.35%)
Jul 29, 2024 4458 4469 4346 4349 42,433 -122.42(-2.74%)
Jul 26, 2024 4356 4476 4356 4472 41,077 +119.11(+2.74%)
Jul 25, 2024 4252 4382 4252 4353 28,313 +48.35(+1.12%)
Jul 24, 2024 4305 4375 4295 4304 42,106 -5.53(-0.13%)
Jul 23, 2024 4300 4328 4266 4310 26,070 +20.75(+0.48%)
Jul 22, 2024 4234 4334 4234 4289 38,420 +74.26(+1.76%)
Jul 19, 2024 4202 4238 4180 4215 26,284 +16.87(+0.40%)
Jul 18, 2024 4185 4235 4161 4198 65,342 +10.78(+0.26%)
Jul 17, 2024 4151 4200 4150 4187 42,557 -13.54(-0.32%)
Jul 16, 2024 4146 4206 4113 4201 40,602 +10.62(+0.25%)
Jul 15, 2024 4156 4218 4155 4190 31,915 +42.85(+1.03%)
Jul 12, 2024 4125 4186 4099 4147 31,673 +52.70(+1.29%)
Jul 11, 2024 4077 4137 4072 4094 25,244 -20.73(-0.50%)
Jul 10, 2024 4072 4124 4041 4115 40,005 +65.18(+1.61%)
Jul 09, 2024 4012 4063 4012 4050 19,286 +1.37(+0.03%)
Jul 08, 2024 3998 4056 3998 4049 19,994 +69.41(+1.74%)
Jul 05, 2024 4074 4074 3970 3979 28,760 -57.50(-1.42%)
Jul 04, 2024 4075 4076 4028 4037 8,819 -6.30(-0.16%)
Jul 03, 2024 4002 4058 3990 4043 26,539 +70.37(+1.77%)
Jul 02, 2024 3930 3996 3912 3973 43,523 +30.77(+0.78%)
Jun 28, 2024 3942 0 +14.38(+0.37%)
Jun 27, 2024 3878 3954 3855 3928 27,157 +59.27(+1.53%)
Jun 26, 2024 3838 3880 3827 3868 31,930 -8.72(-0.22%)
Jun 25, 2024 3841 3880 3815 3877 19,120 +28.61(+0.74%)
Jun 24, 2024 3812 3862 3805 3848 27,263 +38.25(+1.00%)
Jun 21, 2024 3750 3823 3750 3810 177,793 +64.25(+1.72%)
Jun 20, 2024 3740 3778 3720 3746 49,988 -18.23(-0.48%)
Jun 19, 2024 3780 3800 3758 3764 15,295 -19.67(-0.52%)
Jun 18, 2024 3771 3806 3771 3784 46,553 +12.59(+0.33%)
Jun 17, 2024 3798 3800 3745 3771 18,424 -28.85(-0.76%)
Jun 14, 2024 3795 3804 3777 3800 36,491 +14.88(+0.39%)
Jun 13, 2024 3850 3850 3775 3785 15,288 -71.87(-1.86%)
Jun 12, 2024 3817 3878 3817 3857 30,560 +40.21(+1.05%)
Jun 11, 2024 3875 3875 3780 3817 19,720 -53.20(-1.37%)
Jun 10, 2024 3839 3882 3825 3870 33,145 +28.14(+0.73%)
Jun 07, 2024 3783 3868 3778 3842 26,831 +33.89(+0.89%)
Jun 06, 2024 3848 3865 3758 3808 23,769 -16.36(-0.43%)
Jun 05, 2024 3793 3857 3790 3824 24,844 +30.89(+0.81%)
Jun 04, 2024 3812 3812 3740 3793 29,889 +2.34(+0.06%)
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.