Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Constellation Software Inc. logo
CSU.TO
Constellation Software Inc.
20:00:01
2749.99 C$
0.0000 (%0.00)
Previous Close: 2881.02
Day Low₺2707.4
Day High₺2907.1
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CSU.TO: Constellation Software Inc. Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 269.7656
CLOSE 270.2447

Low

LOW 220.01

High

HIGH 349.5
DATEOPENHIGHLOWCLOSE
01/02/2014225.15228.5224.78225.01
01/03/2014225.53226.16223.47224.71
01/06/2014225225.35222.99224.5
01/07/2014224.68227.5224.6225.64
01/08/2014226.39229226.39227.29
01/09/2014228.41228.41223.81225.3
01/10/2014225.84226.99220.5222.61
01/13/2014224225222.47223.43
01/14/2014224.31225.21222.43223.25
01/15/2014225227.63224.52226.26
01/16/2014227.47229.45227228.94
01/17/2014228.3233.69227.3233.35
01/20/2014233.35234227.32231.12
01/21/2014232.28232.59229.99231.74
01/22/2014232.5233.95231.5233.95
01/23/2014234.79234.79232.5232.6
01/24/2014231.61232224.85226.32
01/27/2014227.5235.93226.61234
01/28/2014234236.54230.8235.95
01/29/2014235.74236.5231.75236.1
01/30/2014236.89239.87235.51239.25
01/31/2014237.09242.05237.09239.33
02/03/2014240.74240.74235.01236.23
02/04/2014235.98239235.11238.43
02/05/2014239242.35237.26238.08
02/06/2014239.98244238.52238.52
02/07/2014240.04241.66236.02236.02
02/10/2014236.2239.18236.2237.5
02/11/2014239.19242.63237.4242.25
02/12/2014243243.08239.58240.39
02/13/2014239.95249.49239.48249.49
02/14/2014247.58250.5247.58250.49
02/18/2014249.91250.73247.78248.53
02/19/2014249.92250247.31249.56
02/20/2014249.49253247.77250.54
02/21/2014249.53250.48247.31247.46
02/24/2014247247232.55237.43
02/25/2014236.26236.26220.01230.07
02/26/2014230241.5230241.03
02/27/2014241.5245.55241.5242.42
02/28/2014242.56245.59242.04244.92
03/03/2014244.99244.99238.71242.49
03/04/2014241.48241.69238.01241.68
03/05/2014239.38240.75237.26237.7
03/06/2014236.56236.72230236.72
03/07/2014242272.34242265.48
03/10/2014263264.79257.1260
03/11/2014262.88263.6259.01260.89
03/12/2014257.12259.59253.01255.48
03/13/2014254.06260.33254.06260.01
03/14/2014259.98259.98254.79257.4
03/17/2014259262.86256.75262.85
03/18/2014264.55264.55261.9264.11
03/19/2014263.82264.44261.5263.75
03/20/2014261.25265.48261.25263.5
03/21/2014265265.48258.01258.01
03/24/2014257.75263.49257.3262
03/25/2014264.41266.1260.14263.43
03/26/2014261.8262.82256.01262
03/27/2014261.99264.87260263.99
03/28/2014265.24265.35263.46264.62
03/31/2014265.64272265.43268
04/01/2014267.05272.96263.8264.22
04/02/2014264.76276.22264.76276.22
04/03/2014275.99284.72275278.37
04/04/2014280.01283.43279.4280
04/07/2014280282268.28269.37
04/08/2014268.71270.15262.51265.21
04/09/2014268276.99268276.99
04/10/2014277.07278265.92265.93
04/11/2014262.26269260.08264.84
04/14/2014265.01270.01262.9263.89
04/15/2014261265.56260.26261
04/16/2014260.98265.54260.73265
04/17/2014262.55266.18262.55265.01
04/21/2014266.01271.32266.01270.5
04/22/2014272.88272.88262.4265
04/23/2014266.38268.82260.76267.61
04/24/2014269.68269.68265.91268
04/25/2014267267261.99262
04/28/2014261.01265.55251.47253.03
04/29/2014254.04256.42245.16248.14
04/30/2014248.13248.13238.06242.75
05/01/2014242.74254.17235.5254
05/02/2014256.01265.15256.01263.19
05/05/2014260.42260.57248.89249.16
05/06/2014250.53251.56239.26239.61
05/07/2014239.8243.9234.03242.75
05/08/2014241.99248.83240.29241.12
05/09/2014242244.27237.99242.12
05/12/2014241.77246.56240.17245.51
05/13/2014246248.65243.62247.04
05/14/2014245.02249.19244.05245.84
05/15/2014242242230.08241
05/16/2014239.7241236.2237.99
05/20/2014237.14238.07232.59235.54
05/21/2014235.51241.78235.51240.24
05/22/2014240.56242.47236.14241.76
05/23/2014241.21242.5239.74241
05/26/2014241241.2239.9241
05/27/2014241248.69241248.5
05/28/2014248249.33244.75248
05/29/2014247.5247.5244.51247.16
05/30/2014246.68247.5244.64245
06/02/2014243.02247243.02246.5
06/03/2014244.16248244.16246.7
06/04/2014246.7247.58245.2246.02
06/05/2014246248.98244.68247
06/06/2014246.15249245.9247.04
06/09/2014245.01248.98245.01247.75
06/10/2014245.58249.86244.68249.53
06/11/2014249254.81248.27253.01
06/12/2014252.13256.35252.13256
06/13/2014255.79255.79246.31249.15
06/16/2014251.86252.61245.65247.89
06/17/2014248.3249.25242.25242.25
06/18/2014242.75246.15241.46246.15
06/19/2014246.2252.23245.75252.21
06/20/2014254.01254.99248.53248.53
06/23/2014247.73252.04245.38246.99
06/24/2014244.51249.48242.51245.69
06/25/2014243.25248.88242.44248.23
06/26/2014248.69255.03248.5249.61
06/27/2014249.61257.52249.61257.52
06/30/2014257271.96256.6271.96
07/02/2014273277266.14266.25
07/03/2014266.85272.2256.37258.21
07/04/2014260268.87258.9258.9
07/07/2014260.07264.84259.06261
07/08/2014260.89263.4256.3260.01
07/09/2014260.66266260.66265.29
07/10/2014265.84265.84260.48261.15
07/11/2014259.13261.72257.66260.49
07/14/2014258.55264.93258.55261.74
07/15/2014260.03262260.03260.61
07/16/2014260.61263.94260.41260.66
07/17/2014261263.15260.66261.53
07/18/2014260.75262.5260.51260.62
07/21/2014262.71263.49260.59261.75
07/22/2014262.48262.5261261
07/23/2014261.1261.37260260.31
07/24/2014261.47263.32260.92261.01
07/25/2014262.97262.97260260
07/28/2014260261.28259.3259.3
07/29/2014259.96260248.8257.25
07/30/2014255.59258.54255.59258
07/31/2014259.29259.3254.29259
08/01/2014261.38280.47257.79277.93
08/05/2014278.5280.75272.32274.59
08/06/2014273.38273.71270.48271
08/07/2014268.98273.67268.98270.85
08/08/2014271274.59269.19273.22
08/11/2014274.97279274.77278.48
08/12/2014277.58279.89276.29276.78
08/13/2014277.14279.89277278.14
08/14/2014278.91280.11276.93278.5
08/15/2014277.63277.63275.98277.35
08/18/2014275.2278.16275.2277.63
08/19/2014277.49279.27276.47276.69
08/20/2014276.5276.5269272.74
08/21/2014272.11276.18272.11274.69
08/22/2014274.6276.51273.13273.52
08/25/2014272.01277.48272274.5
08/26/2014274.49274.63272.76273.56
08/27/2014274.94274.94271.24271.63
08/28/2014272.93273269.33269.4
08/29/2014270.98270.99269.43269.48
09/02/2014271.79274268.95271
09/03/2014269.55271.7269.43270.31
09/04/2014269.06272.5269.06270.01
09/05/2014270272.8269.07270
09/08/2014271.87273270.55272.99
09/09/2014272.83273.48270.09271.02
09/10/2014271.83274.96270.94273.02
09/11/2014270.51274.5269.57273.5
09/12/2014270.93273.51270.2273.23
09/15/2014272272.49269.98270.66
09/16/2014271.01271.97269.98270.93
09/17/2014272.47272.47269.98271.81
09/18/2014271.51272.87271.41271.62
09/19/2014271.62272268.86268.86
09/22/2014268.87269.01266.5267.69
09/23/2014266.53271.9265.64270.63
09/24/2014269.52278.7269.52277.25
09/25/2014275.5277.49270.64273.03
09/26/2014270.15279.88270.15279.15
09/29/2014277279.94277279.9
09/30/2014278.29281.49274.57281.49
10/01/2014278.56284.66278.56284.66
10/02/2014284.75285.5282.01284.98
10/03/2014284.73288.58282.82286.98
10/06/2014288.35291.14284.68286.18
10/07/2014285.6297.1284.38292.24
10/08/2014289.11293.87285.5290.72
10/09/2014289.03289.03286.15286.41
10/10/2014285.7285.7276.69280.5
10/14/2014279.99285274.51281.13
10/15/2014277.06281.91272.26274.89
10/16/2014270.12275.88270.01275
10/17/2014278.18282.38273.07273.89
10/20/2014273.93283.58272.5282.6
10/21/2014284.92296.77283.7295.45
10/22/2014295.45299.24291.06293.35
10/23/2014294.91299.5291.95298
10/24/2014297.27299.89295.01295.59
10/27/2014295.64301.28295.6301.28
10/28/2014300.99305300.99303.75
10/29/2014306306299.88301.24
10/30/2014303.08303.5301.51303
10/31/2014305.02331.01305.02317.5
11/03/2014318.17318.95315.21316.01
11/04/2014313.29331.78312.5326.7
11/05/2014327327312.23315.43
11/06/2014314.96319.35314.1319.35
11/07/2014322322312.51314.05
11/10/2014315.22322.67315.2321
11/11/2014322.15322.15315.77320.71
11/12/2014322322.72317.6320.26
11/13/2014318.51329.11318.51323.49
11/14/2014323.5325.56320.61322.39
11/17/2014320.01327.14316.06323.38
11/18/2014322.28329.99322.28329.15
11/19/2014329.5329.5325.31327.24
11/20/2014323.21326.14319321.23
11/21/2014323.41324.89315.34317.24
11/24/2014318.59320.5313.01315.7
11/25/2014317.16324.55316.5323.64
11/26/2014322.8329.36319.84328.34
11/27/2014328.25335328.03335
11/28/2014334.49334.49327.58331.56
12/01/2014332.59333.51330.04330.54
12/02/2014330.54333.49329.31332.39
12/03/2014333.33338.5332.1337.92
12/04/2014337.09339.51334.81336.26
12/05/2014337.25345.84335.48345.3
12/08/2014344.99345.51325.76331.68
12/09/2014330.38337.22327.56337.22
12/10/2014337.07337.07330.88334.05
12/11/2014336.14336.81330.56333.7
12/12/2014333.01334.57330.4333.55
12/15/2014333.47333.7328.17331
12/16/2014331332.86327.62329.69
12/17/2014331.96332.3325.5330.8
12/18/2014333.9333.9325.78329.63
12/19/2014330.49330.5321.5327.03
12/22/2014329.09330.65325.86328.01
12/23/2014330332.41328.4331
12/24/2014329.59331.76329.59331.06
12/29/2014332.97346.06332.97339.41
12/30/2014342.48349.5338.69341.2
12/31/2014344.32345.88340.63345.44