CSU.TO: Constellation Software Inc. Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 66.4861

CLOSE 66.6144

Low

LOW 49.31

High

HIGH 78.98

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	50	50	49.4	49.41
01/05/2011	49.99	50	49.52	49.52
01/06/2011	49.53	50	49.53	49.99
01/07/2011	49.9	50	49.9	49.9
01/10/2011	50	50	49.93	49.93
01/11/2011	50	50	50	50
01/12/2011	50	50	50	50
01/13/2011	50	50	49.5	50
01/14/2011	50	50	49.5	49.87
01/17/2011	50	50	49.5	49.5
01/18/2011	49.99	49.99	49.85	49.85
01/19/2011	49.85	50	49.61	50
01/20/2011	49.99	49.99	49.51	49.75
01/21/2011	49.74	49.76	49.52	49.75
01/24/2011	49.33	49.68	49.31	49.68
01/25/2011	49.68	49.76	49.5	49.76
01/26/2011	49.75	49.75	49.5	49.51
01/27/2011	49.5	49.5	49.5	49.5
01/28/2011	49.5	49.5	49.5	49.5
01/31/2011	49.5	49.9	49.5	49.9
02/01/2011	49.9	49.9	49.51	49.51
02/02/2011	49.67	50	49.6	50
02/03/2011	50.48	50.48	50.45	50.48
02/04/2011	50.51	51.4	50.51	51.4
02/07/2011	51.99	52	51.93	51.93
02/08/2011	52	52	51.83	52
02/09/2011	52	52	51.91	52
02/10/2011	52	52	51.87	51.87
02/11/2011	52	52.49	52	52.49
02/14/2011	52.74	53	52.26	52.99
02/15/2011	52.99	52.99	52.7	52.7
02/16/2011	52.98	53	52.59	52.86
02/17/2011	52.99	53.99	52.99	53.98
02/18/2011	53.95	53.99	53.4	53.75
02/22/2011	53.76	53.99	53.76	53.99
02/23/2011	53.75	54	53.75	53.99
02/24/2011	53.75	53.9	53.75	53.75
02/25/2011	53.76	54	53.75	54
02/28/2011	54	54	53.85	53.85
03/01/2011	54	54	53.85	53.85
03/02/2011	53.86	53.9	53.85	53.85
03/03/2011	54	54.99	53.85	54.99
03/04/2011	55	55	54.66	55
03/07/2011	55	55	54.85	55
03/08/2011	54.5	54.99	54.5	54.5
03/09/2011	54.5	54.51	53.75	54.04
03/10/2011	54.1	54.21	54	54.04
03/11/2011	54.1	54.1	53.26	53.97
03/14/2011	54	54.99	53.97	54.99
03/15/2011	54.99	56.49	54.5	56.25
03/16/2011	56	57.49	56	57.22
03/17/2011	57.97	57.97	57.02	57.02
03/18/2011	57.5	59.69	57.32	58.6
03/21/2011	58.25	58.95	58	58
03/22/2011	58	58	57.14	57.85
03/23/2011	56.76	56.76	56	56
03/24/2011	56.5	57.84	56.49	57.84
03/25/2011	57.85	58.77	56.01	58.01
03/28/2011	57.85	59.99	57.85	59.99
03/29/2011	59.82	63.99	59.82	63.75
03/30/2011	63.86	65.41	63.86	65.25
03/31/2011	65	65.4	64.67	64.67
04/01/2011	63	63.77	60.09	62.8
04/04/2011	62.8	65.4	62.8	65.4
04/05/2011	65.4	67.94	65.4	66.98
04/06/2011	66.98	67.01	66.98	67.01
04/07/2011	67.02	67.55	67.02	67.55
04/08/2011	67.99	69.5	67.99	69.5
04/11/2011	69.73	69.74	69.5	69.5
04/12/2011	69.25	69.85	69.2	69.85
04/13/2011	69.5	69.9	69.25	69.25
04/14/2011	68.77	68.98	68.76	68.77
04/15/2011	69.4	69.4	69.25	69.4
04/18/2011	69.01	69.24	69	69.24
04/19/2011	69.99	69.99	69.27	69.95
04/20/2011	69.95	73.49	69.9	69.9
04/21/2011	69.9	69.95	69.86	69.86
04/25/2011	70	70	69.35	69.36
04/26/2011	69.26	69.5	69	69
04/27/2011	69.5	69.5	68.05	69.13
04/28/2011	69.13	69.48	69	69.1
04/29/2011	69.05	69.45	68.85	68.9
05/02/2011	69	69.16	68.95	68.95
05/03/2011	68.75	68.75	68.7	68.7
05/04/2011	68.4	68.44	68.1	68.1
05/05/2011	68.25	68.3	68	68
05/06/2011	68.44	68.44	68	68.09
05/09/2011	68	69.26	68	69.26
05/10/2011	69.49	69.89	69.31	69.89
05/11/2011	69.95	69.95	69	69.59
05/12/2011	69.06	69.51	69.06	69.5
05/13/2011	69.35	69.5	69	69.05
05/16/2011	69.68	72.52	69.68	72.52
05/17/2011	70.8	72.5	70.8	72
05/18/2011	71.25	72.5	71.25	72.5
05/19/2011	72.5	75	72.5	74.02
05/20/2011	75	75.37	74.25	74.75
05/24/2011	73.37	73.98	72	73.25
05/25/2011	73.74	75.5	73.56	75.5
05/26/2011	75.5	75.51	75.01	75.5
05/27/2011	75.5	75.5	75	75.07
05/30/2011	75.5	75.5	74.8	75
05/31/2011	74.5	74.75	74.5	74.75
06/01/2011	74.26	74.89	74.25	74.69
06/02/2011	74.73	75.5	74.69	75.01
06/03/2011	75.49	76.25	75.49	76.24
06/06/2011	77.88	77.9	77.61	77.62
06/07/2011	77.59	77.59	77.02	77.02
06/08/2011	77	77	77	77
06/09/2011	76.5	78	76	76
06/10/2011	76.5	76.5	75.22	75.71
06/13/2011	75.5	75.5	75.3	75.3
06/14/2011	75.5	75.59	75	75.59
06/15/2011	74.98	75.5	74.5	74.5
06/16/2011	74	74	70.75	70.75
06/17/2011	70.41	70.7	70.25	70.25
06/20/2011	70.87	70.87	67.01	67.51
06/21/2011	67.5	69.5	67.5	69.5
06/22/2011	70.49	70.49	70.49	70.49
06/23/2011	69.76	69.97	69.76	69.97
06/24/2011	69.75	70.01	69.5	70
06/27/2011	70.2	70.2	69.1	69.32
06/28/2011	70	70.59	69.75	70.59
06/29/2011	70.84	70.84	70.83	70.84
06/30/2011	70.51	71.29	70.51	71.29
07/04/2011	71.84	72.01	71.84	72.01
07/05/2011	72.01	72.01	72.01	72.01
07/06/2011	72.27	72.27	72.27	72.27
07/07/2011	72.27	72.27	72.27	72.27
07/08/2011	72.2	75	72.2	75
07/11/2011	75	75	73.93	74.5
07/12/2011	74.98	75.3	74.8	75.3
07/13/2011	75.75	76.21	75.5	76.21
07/14/2011	76.21	76.21	76.21	76.21
07/15/2011	75.9	75.9	75.9	75.9
07/18/2011	75.26	75.41	75.25	75.4
07/19/2011	75.3	75.3	75	75
07/20/2011	75.24	75.24	75	75
07/21/2011	75	75.48	75	75
07/22/2011	75.15	75.2	75.15	75.2
07/25/2011	75.1	75.1	75	75
07/26/2011	75.1	75.1	74.51	74.51
07/27/2011	74.26	74.26	74	74.25
07/28/2011	73.5	73.5	73.5	73.5
07/29/2011	73.5	74.48	73.5	73.5
08/02/2011	73.5	73.5	70	70
08/03/2011	70.5	70.51	70.49	70.51
08/04/2011	71	71	70.26	70.26
08/05/2011	70.52	72	70.5	72
08/08/2011	70.27	71.13	69.01	69.5
08/09/2011	69	69.25	68.65	68.75
08/10/2011	69	69	68	68
08/11/2011	68	68	66.75	67.25
08/12/2011	67.75	69.35	66.86	69.01
08/15/2011	68.67	68.67	67	67
08/16/2011	67.48	68.99	67.4	68.99
08/17/2011	68.27	69.97	68.27	69.49
08/18/2011	68.52	68.52	67.5	67.5
08/19/2011	68.7	68.7	67.5	67.5
08/22/2011	67.51	68	67.5	68
08/23/2011	68	69.48	68	69.48
08/24/2011	69.5	69.56	69.5	69.5
08/25/2011	69.99	70.49	69.99	70.49
08/26/2011	69.5	70.5	69	70.2
08/29/2011	70.5	70.5	69.76	70
08/30/2011	69.02	70.1	68.5	70.1
08/31/2011	70.98	71.5	70.49	71.5
09/01/2011	70	71.5	70	70.75
09/02/2011	70	70.01	69.99	70
09/06/2011	70	70	70	70
09/07/2011	69.99	70	69.75	69.99
09/08/2011	69.5	69.75	69.25	69.25
09/09/2011	69	69.25	69	69
09/12/2011	68.75	69.01	68.75	69
09/13/2011	69.73	70.99	69.73	70
09/14/2011	70	70.26	70	70
09/15/2011	70.56	70.75	70	70.62
09/16/2011	70.5	72.85	70.5	72.85
09/19/2011	72.5	72.5	70.99	71.02
09/20/2011	71.51	71.99	71.5	71.99
09/21/2011	71.97	72	70.77	71.28
09/22/2011	71	71.25	70.75	70.75
09/23/2011	70.2	70.2	70	70.1
09/26/2011	70	70.2	70	70.2
09/27/2011	69.77	70.39	69.77	70.39
09/28/2011	70	71.6	70	71.5
09/29/2011	71.99	72	71.4	71.5
09/30/2011	71	72	71	71.5
10/03/2011	71.5	72.24	71.5	71.5
10/04/2011	71.5	72.25	71	71.91
10/05/2011	72.12	72.2	71.26	72.09
10/06/2011	71.51	72	71.51	72
10/07/2011	72	72	71.25	71.69
10/11/2011	71.25	71.74	70.59	70.59
10/12/2011	71	71	69.76	70.74
10/13/2011	70.75	70.75	70.5	70.72
10/14/2011	70.75	70.75	70.25	70.5
10/17/2011	70	70	69.8	70
10/18/2011	69.25	70	69.25	70
10/19/2011	70	70	69.25	69.5
10/20/2011	69.5	69.85	69	69
10/21/2011	69.01	69.98	68.51	68.86
10/24/2011	68.8	69.82	67	67.75
10/25/2011	68.37	69.99	68.1	69.01
10/26/2011	69.98	70.99	69.98	70.99
10/27/2011	71.9	72	71.26	72
10/28/2011	72	72	71.1	71.5
10/31/2011	71.98	71.98	69.55	69.76
11/01/2011	69.5	70.38	69.25	70.32
11/02/2011	69.99	70	69.26	70
11/03/2011	70	70	67.05	67.05
11/04/2011	67.51	67.51	67	67
11/07/2011	64.7	65.29	62.97	64.98
11/08/2011	63.52	65	63.52	64.6
11/09/2011	64.5	64.6	64	64
11/10/2011	63.21	64.21	63.21	64.21
11/11/2011	64.2	65.08	64.2	65.08
11/14/2011	65.08	65.1	64.52	65.09
11/15/2011	65.87	65.88	65.87	65.88
11/16/2011	65.29	66	65	65
11/17/2011	65.01	65.5	65	65.5
11/18/2011	66	66	65.82	65.82
11/21/2011	65.8	66.46	65.38	65.38
11/22/2011	66	66	65.75	65.76
11/23/2011	66	66	65.31	65.6
11/24/2011	65.5	65.79	65	65
11/25/2011	65.01	66	65.01	66
11/28/2011	65.53	65.98	65.5	65.98
11/29/2011	65.97	68.03	65.97	68
11/30/2011	68.25	69.5	67.75	69.5
12/01/2011	68.99	69.64	68.99	69
12/02/2011	68.25	68.56	68.25	68.56
12/05/2011	68.7	70.49	68.55	70.49
12/06/2011	70.46	73.49	70.46	73.49
12/07/2011	74.98	74.98	73.37	73.75
12/08/2011	73	75.15	72.76	75.15
12/09/2011	75.16	75.16	74	74
12/12/2011	75	78.98	75	76.74
12/13/2011	76.51	77.5	76.5	77.39
12/14/2011	77.39	77.4	76.71	77.34
12/15/2011	77.29	77.29	76.98	77
12/16/2011	77	77.89	77	77.11
12/19/2011	77.09	77.49	76.62	77.14
12/20/2011	77.15	77.95	77.15	77.7
12/21/2011	77.35	77.36	77.02	77.3
12/22/2011	77.29	77.55	77.11	77.14
12/23/2011	77.72	77.72	77.35	77.36
12/28/2011	77.67	77.67	76.08	76.08
12/29/2011	75.8	76.33	75.8	76.33
12/30/2011	76.33	76.74	75.76	76.74

Menu

Create your free account now!

CSU.TO: Constellation Software Inc. Historical Data

2011 Historical Chart

Average

Low

High