CSU.TO: Constellation Software Inc. Historical Data

2012 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 97.8848

CLOSE 98.0001

Low

LOW 77.7

High

HIGH 124.75

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2012	77.7	80.81	77.7	80.5
01/04/2012	80.98	81.49	80.55	81.34
01/05/2012	81.02	83.98	81.02	82.07
01/06/2012	82.54	82.54	81.5	81.6
01/09/2012	81.51	82.09	81.51	82
01/10/2012	82.01	83.5	82.01	83.5
01/11/2012	83.25	84.36	83.25	83.55
01/12/2012	83.75	84.34	83.62	83.62
01/13/2012	83.98	83.98	81.85	82.62
01/16/2012	84.49	84.99	83.33	84.5
01/17/2012	84.5	85.85	84.1	85.85
01/18/2012	87	87.99	87	87.9
01/19/2012	87.94	88	87.65	88
01/20/2012	88	88	87.75	87.99
01/23/2012	88	88	87.85	88
01/24/2012	87.8	87.8	87.47	87.48
01/25/2012	87.02	88	87	88
01/26/2012	88	88.5	87.99	88
01/27/2012	88.2	88.39	88	88.39
01/30/2012	88.71	88.71	87.4	88
01/31/2012	88.74	88.74	88.4	88.7
02/01/2012	88.7	88.99	88.7	88.81
02/02/2012	89	90.87	88.95	90.46
02/03/2012	90.96	90.96	84	84.98
02/06/2012	85.24	87.4	84.99	87.05
02/07/2012	87.41	87.55	87	87
02/08/2012	87.78	89.5	87.66	88.61
02/09/2012	89.26	89.26	88.86	88.9
02/10/2012	88.89	91.97	88.8	91.97
02/13/2012	91.54	92.69	91.54	92.31
02/14/2012	92.49	92.95	91.75	92.47
02/15/2012	92.49	93	92.49	92.67
02/16/2012	92.48	92.5	92.02	92.25
02/17/2012	92.02	93.79	92.02	92.25
02/21/2012	92.5	93	92.5	92.7
02/22/2012	92.79	93	92.5	93
02/23/2012	94.62	95.5	94.62	95.01
02/24/2012	95.02	97.99	94.5	94.5
02/27/2012	95.79	96.78	94.8	95
02/28/2012	94.75	98.29	94.75	98.29
02/29/2012	98.82	99.99	98.72	99
03/01/2012	99	99	94.75	95.88
03/02/2012	95.5	95.5	93.49	93.49
03/05/2012	93.51	93.51	92.55	92.78
03/06/2012	92.7	93.9	91.76	93.5
03/07/2012	93.75	95.17	93.63	95
03/08/2012	94.73	94.73	94.2	94.5
03/09/2012	94.12	94.5	93.26	94.5
03/12/2012	93.73	93.73	93.24	93.5
03/13/2012	93.5	94.41	93.31	94.39
03/14/2012	93.5	93.5	87.21	89.3
03/15/2012	89.25	91.87	89.25	91.5
03/16/2012	91.48	92.35	89.21	89.8
03/19/2012	91.38	92.44	91.08	91.8
03/20/2012	91.49	91.5	90.8	91.15
03/21/2012	91.15	92	90.9	92
03/22/2012	92	92	90.75	91.4
03/23/2012	90.57	90.83	90.5	90.75
03/26/2012	90.76	90.76	89.48	90.08
03/27/2012	90.31	90.31	89.75	90.2
03/28/2012	89.8	90.25	88.85	89.65
03/29/2012	89.57	89.57	89.14	89.33
03/30/2012	89.74	90.24	89.12	89.25
04/02/2012	88.98	89.25	87.75	88.61
04/03/2012	88.74	89.4	88.51	89.03
04/04/2012	89.3	89.37	88.76	88.88
04/05/2012	89.19	89.19	88.75	89.16
04/09/2012	89.15	89.15	88.25	88.36
04/10/2012	88.74	88.74	86.77	87.11
04/11/2012	87.02	88.49	87.02	88.15
04/12/2012	88.01	88.5	87.9	88.4
04/13/2012	88.48	88.49	88	88.25
04/16/2012	88.25	88.31	87.37	87.37
04/17/2012	87.11	87.33	87	87
04/18/2012	87.09	87.09	86.2	86.41
04/19/2012	86.53	88.16	86.25	88
04/20/2012	88.2	88.99	87.76	88.69
04/23/2012	88.5	89.5	88	89
04/24/2012	89.06	89.5	88.66	88.8
04/25/2012	89.09	89.16	88.67	88.77
04/26/2012	89	91.74	88.76	91.74
04/27/2012	91.86	92.67	91.53	92
04/30/2012	92.06	94.19	92.04	94.19
05/01/2012	94.2	95.46	93.97	95.19
05/02/2012	95.19	95.7	94.7	95.4
05/03/2012	93.61	93.61	87.75	88.8
05/04/2012	88.99	90	88.99	90
05/07/2012	89.76	90.47	88.87	89.26
05/08/2012	88.12	89.66	88.12	89.66
05/09/2012	89.66	91.39	89.59	91.26
05/10/2012	91.97	91.97	90.65	90.85
05/11/2012	90.52	90.76	89.41	89.41
05/14/2012	88.75	88.75	88.1	88.25
05/15/2012	88.36	90	88.01	88.01
05/16/2012	88.49	90.74	88.49	90.74
05/17/2012	89.91	90.26	88.92	89.11
05/18/2012	88.21	90	87	87
05/22/2012	88.01	88.8	87.12	87.12
05/23/2012	87.99	87.99	87	87.19
05/24/2012	87.65	87.65	87.25	87.25
05/25/2012	87.41	89.25	87.25	89.25
05/28/2012	89.41	89.5	89.01	89.4
05/29/2012	89.01	89.09	87.75	88.1
05/30/2012	88.24	89.47	88.2	88.9
05/31/2012	89.15	89.15	88.26	88.46
06/01/2012	88	89.5	88	88.1
06/04/2012	87.8	90.45	87.8	89.87
06/05/2012	89.44	89.5	88.73	88.89
06/06/2012	89.29	90.85	89.1	90.85
06/07/2012	91.01	93.45	91.01	92.6
06/08/2012	92.37	92.37	91.02	91.6
06/11/2012	89.2	90.99	89.2	90.25
06/12/2012	90	90.83	88.75	88.75
06/13/2012	88.78	89.43	88.77	89.03
06/14/2012	88.05	89.07	88	88.33
06/15/2012	88.31	92.54	88.31	92
06/18/2012	91.21	91.23	90.4	90.4
06/19/2012	90.37	93.5	90.37	93.5
06/20/2012	93.39	93.99	92	92.99
06/21/2012	92.98	93.01	91.99	92.22
06/22/2012	92.47	92.47	91.79	92.18
06/25/2012	92	92.45	90.4	91.15
06/26/2012	91.32	91.5	90.77	91.12
06/27/2012	91.2	92.45	91.01	92.32
06/28/2012	91.98	92.8	91.98	92.79
06/29/2012	92.8	93.44	91.92	92.69
07/03/2012	92.65	92.98	92.5	92.6
07/04/2012	92.59	93.3	92.59	93.05
07/05/2012	93	93	92.3	92.75
07/06/2012	92.31	92.51	91.26	92.45
07/09/2012	92.3	92.45	92.02	92.25
07/10/2012	92.64	92.7	92.26	92.35
07/11/2012	92.2	92.2	91.25	91.65
07/12/2012	91.6	91.6	89.4	89.99
07/13/2012	90.01	91.99	89.5	91.01
07/16/2012	90.52	92.8	90.52	92.8
07/17/2012	93.11	93.11	92.5	92.68
07/18/2012	92.68	92.68	92.2	92.31
07/19/2012	92.3	92.5	92.25	92.5
07/20/2012	92.5	92.58	92.5	92.55
07/23/2012	92.38	92.5	92.3	92.3
07/24/2012	92.4	92.45	92.25	92.25
07/25/2012	92.35	92.44	91	91
07/26/2012	91.02	92.08	91.02	92.04
07/27/2012	92.97	92.99	92	92.45
07/30/2012	92.45	92.75	92.44	92.45
07/31/2012	92.4	92.63	92.25	92.49
08/01/2012	92.26	92.35	91	91
08/02/2012	91	91	89.74	89.89
08/03/2012	90.01	90.81	89.75	89.9
08/07/2012	90.15	90.82	89.78	90.82
08/08/2012	92	92.25	91.97	92.11
08/09/2012	92.47	92.48	91.78	92
08/10/2012	91.81	92.3	91.75	92.01
08/13/2012	91.76	93.96	91.76	93.28
08/14/2012	92.77	93.05	92.55	93.01
08/15/2012	92.89	93.95	92.75	93.66
08/16/2012	93.81	96.1	93.6	95.99
08/17/2012	95.85	97.24	95.85	97.22
08/20/2012	96.98	99.25	96.98	98.79
08/21/2012	99	99	97.76	98.69
08/22/2012	98.69	98.69	97.84	98.15
08/23/2012	98.31	100	97.63	99.9
08/24/2012	99.9	99.99	99	99.25
08/27/2012	99.39	99.74	99.1	99.25
08/28/2012	99.2	99.35	98.35	99.35
08/29/2012	99.5	101.98	99.24	101.55
08/30/2012	101.01	101.01	99.84	100.29
08/31/2012	100.6	100.74	100.14	100.26
09/04/2012	101.99	102.75	101.04	102.04
09/05/2012	102.1	102.1	101.4	101.42
09/06/2012	101.75	101.85	101.4	101.85
09/07/2012	101.8	101.8	101.65	101.72
09/10/2012	101.99	102.48	101.66	102.48
09/11/2012	102	103.47	101.96	103.07
09/12/2012	102.22	103.48	102.22	103.3
09/13/2012	102.59	105.95	102.59	105.15
09/14/2012	105.95	106.49	104	104.5
09/17/2012	103.97	104.34	101.54	103.9
09/18/2012	103.35	104.59	103.35	104.26
09/19/2012	104	105	103.44	104.25
09/20/2012	104.96	104.96	103.26	103.49
09/21/2012	103.25	104.99	102.45	104
09/24/2012	103.95	104.33	102.33	104.33
09/25/2012	104.33	104.38	103.54	104.25
09/26/2012	104.27	104.29	104.1	104.25
09/27/2012	104.25	104.25	104	104.1
09/28/2012	104.1	104.95	103.69	103.78
10/01/2012	104.3	105	104.3	104.59
10/02/2012	104.65	104.65	104.02	104.21
10/03/2012	104.9	105	104.56	104.99
10/04/2012	105	105.09	104.83	104.96
10/05/2012	105	105	104.21	104.5
10/09/2012	105.25	105.28	104.77	104.81
10/10/2012	104.81	104.81	104.3	104.3
10/11/2012	105.24	105.63	103.91	104.09
10/12/2012	104.08	105.24	103.54	105.19
10/15/2012	104.52	108.22	104.52	108.09
10/16/2012	109	112.09	109	111.98
10/17/2012	113.28	114.47	111.99	114.25
10/18/2012	113.92	114.4	113.5	114.4
10/19/2012	114.4	114.74	113.53	114.74
10/22/2012	114.74	115	113.58	114.1
10/23/2012	113.12	114.15	113.12	113.75
10/24/2012	114.25	114.48	113.97	114.15
10/25/2012	114.48	116.99	114.2	116.2
10/26/2012	116.2	118.27	115.99	117.26
10/29/2012	117.25	117.35	112.3	115.5
10/30/2012	116.25	116.49	116.13	116.13
10/31/2012	115.53	116.29	114.29	114.56
11/01/2012	115.2	116.5	114.94	116.5
11/02/2012	115.9	118.07	115	115.49
11/05/2012	117.84	118.26	116.87	117.6
11/06/2012	117.97	118	117.14	117.3
11/07/2012	117	120.77	117	120.29
11/08/2012	120.73	124.75	118.28	118.83
11/09/2012	119.17	119.17	115.37	115.8
11/12/2012	116	117.3	115.12	115.12
11/13/2012	115.08	115.82	115.01	115.48
11/14/2012	115.48	116.98	115.1	115.49
11/15/2012	115.37	115.42	112.45	114.45
11/16/2012	114	116.25	113	115.74
11/19/2012	116.05	120	116.05	118.43
11/20/2012	118.25	119.99	118.01	118.2
11/21/2012	118.49	121.36	118	118.01
11/22/2012	120.33	120.33	118.82	119
11/23/2012	117.94	118.72	117.75	118.38
11/26/2012	118.01	118.01	116.76	116.76
11/27/2012	117.5	117.5	115.97	116.41
11/28/2012	115.25	117.62	115.25	117
11/29/2012	117.99	118	116.95	117.19
11/30/2012	116.75	119.86	116.75	119.86
12/03/2012	119.63	120	118.66	119
12/04/2012	119	119.49	118.74	119.49
12/05/2012	119.68	119.68	117.28	117.79
12/06/2012	117.88	119.88	117.4	119
12/07/2012	118.75	119.49	117.07	117.25
12/10/2012	117.75	119.53	117.55	118
12/11/2012	118.5	121	118.5	121
12/12/2012	121	121	114.98	118.4
12/13/2012	117.96	119.89	117.86	118.3
12/14/2012	117.99	120.55	117.81	120.55
12/17/2012	120	120.55	119.01	120.08
12/18/2012	120.09	121.76	119.97	121.1
12/19/2012	121.44	124.23	121.44	122.5
12/20/2012	122.5	122.5	120.1	120.29
12/21/2012	120.44	121.05	116.52	119.86
12/24/2012	120.97	121.93	120.08	121.93
12/27/2012	122.17	122.18	120	120.9
12/28/2012	119.91	120.49	118.9	119.34
12/31/2012	120.22	120.22	119.66	119.99

Menu

Create your free account now!

CSU.TO: Constellation Software Inc. Historical Data

2012 Historical Chart

Average

Low

High