CSU.TO: Constellation Software Inc. Historical Data

2015 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 503.2418

CLOSE 504.2837

Low

LOW 330.59

High

HIGH 598

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	345.44	348.77	339.8	344.51
01/05/2015	347.99	347.99	336.15	340.58
01/06/2015	337.03	338.88	330.59	336.87
01/07/2015	339.96	340.79	332.74	339.83
01/08/2015	339.82	348	338.27	347.57
01/09/2015	349.99	352.17	339.01	345.36
01/12/2015	344.95	344.95	336.43	340.45
01/13/2015	341.92	347.07	338	344.6
01/14/2015	339.98	341.92	337.64	338.15
01/15/2015	337.75	339.98	334.5	336.39
01/16/2015	337.91	343.69	335.25	341.5
01/19/2015	343.89	345	340	345
01/20/2015	344.8	348.95	343.65	345.9
01/21/2015	344.09	348.05	342.67	344.99
01/22/2015	345.11	352	340.3	348.61
01/23/2015	347.95	359.48	347.95	358.93
01/26/2015	355.32	361.5	351.5	361.5
01/27/2015	356.64	365.87	354.79	365.63
01/28/2015	368	368	348.05	348.5
01/29/2015	347.36	348.14	344.73	346.5
01/30/2015	343.79	354.12	343.79	352.09
02/02/2015	350.01	357.81	350.01	356
02/03/2015	355.11	372.75	355.11	365.77
02/04/2015	367.99	372.79	367.98	371.5
02/05/2015	370.57	376.15	367	376.15
02/06/2015	377.98	380.97	376.94	376.94
02/09/2015	377.98	381.55	376.94	381.55
02/10/2015	385.32	399.44	384.99	392.01
02/11/2015	393.99	396.78	393.26	394.34
02/12/2015	395.5	396.06	394.18	394.63
02/13/2015	399.62	400.69	397.83	399.5
02/17/2015	399.93	399.93	391.12	394.62
02/18/2015	393.53	395.93	391.05	394.05
02/19/2015	394	398.23	392.97	397
02/20/2015	399.96	411	399.96	403
02/23/2015	403	410.21	401.86	406
02/24/2015	409.86	412.79	406.91	409.25
02/25/2015	409.16	417.1	404.86	410
02/26/2015	423	439	417	436
02/27/2015	436	436.63	420.88	421
03/02/2015	420.84	433.02	420.84	433.02
03/03/2015	428.63	430	418.7	421
03/04/2015	420	431	419.49	430.03
03/05/2015	426.09	438	426.09	432.05
03/06/2015	432.06	440.75	429.78	429.83
03/09/2015	429.9	437.97	429.9	434.5
03/10/2015	430.1	436.51	425	425.21
03/11/2015	425.66	448.6	425.66	441.22
03/12/2015	441.24	441.37	434.5	439.53
03/13/2015	439.8	443.9	429.8	429.8
03/16/2015	433.82	440.65	433.82	440.07
03/17/2015	435.44	439.04	432.57	435
03/18/2015	433.14	443.08	433.1	439.5
03/19/2015	437.87	448.25	437.87	446
03/20/2015	449.78	449.78	439	439.89
03/23/2015	440	441.47	434	435.5
03/24/2015	435.5	436.47	434.1	435
03/25/2015	433.24	436.5	425.51	426.25
03/26/2015	425	443.89	425	439.03
03/27/2015	435.53	440	435.52	438.12
03/30/2015	442.7	449.65	442.58	446.5
03/31/2015	445.3	446.75	436.33	437.76
04/01/2015	435.99	437.46	426.88	434.14
04/02/2015	435.58	448.52	432.41	448.52
04/06/2015	444.02	461.29	443.41	461
04/07/2015	466	484.66	466	480.25
04/08/2015	477.06	498.06	477.06	496.28
04/09/2015	495.32	496	486.55	487
04/10/2015	490.49	498.61	490.39	497.74
04/13/2015	493	498.4	480.41	488.25
04/14/2015	491.78	492.29	481	481.9
04/15/2015	484.11	503.43	484.11	499.71
04/16/2015	495.05	502.01	494.57	494.85
04/17/2015	491.61	494.04	489.34	491.3
04/20/2015	496.74	496.74	486.12	488.25
04/21/2015	489.58	497.05	489.18	496.23
04/22/2015	495.03	496.82	482.02	493.99
04/23/2015	487.55	495	487.55	494.54
04/24/2015	490.29	498	488.14	488.14
04/27/2015	489.23	492.88	483.17	483.17
04/28/2015	481.61	489.94	480.43	485
04/29/2015	484.05	493.02	481.61	493.02
04/30/2015	498	498	471.69	473
05/01/2015	473	478.52	468.74	469.68
05/04/2015	468.01	483.6	468	482.73
05/05/2015	484.44	484.44	477.33	478.3
05/06/2015	480.71	483.45	474.98	480.23
05/07/2015	482.24	490.95	478.26	484.8
05/08/2015	486.99	494.99	484.36	491.45
05/11/2015	493.98	493.98	485.6	487
05/12/2015	489.85	495	485.5	490
05/13/2015	485.98	489.17	483	484.98
05/14/2015	483.19	497.99	483.19	497
05/15/2015	492.92	498.84	492.85	498.23
05/19/2015	499	503	489.13	497.5
05/20/2015	501.23	512	498.35	511
05/21/2015	512.68	516.67	504.38	505
05/22/2015	504.65	507.2	500.01	505.5
05/25/2015	506	507.12	504.24	507.07
05/26/2015	510.99	516.87	507.48	516.26
05/27/2015	510.13	513	508.06	511.05
05/28/2015	512	516.18	508.5	515.95
05/29/2015	516.74	516.74	503.31	509
06/01/2015	509.99	516.9	504	513.7
06/02/2015	516.45	519.2	513.37	519.2
06/03/2015	522.95	527.77	522	525.86
06/04/2015	522.1	538.17	522.09	534
06/05/2015	532.14	539.99	526.4	528
06/08/2015	526.89	535.88	526.5	530.73
06/09/2015	530.03	531.82	522	523.53
06/10/2015	524.96	525	518.68	520.78
06/11/2015	524	529.28	523.99	527.19
06/12/2015	524.15	528.05	523.9	524.5
06/15/2015	527.28	527.28	511.21	514.06
06/16/2015	512	523.41	511.06	516
06/17/2015	517.47	517.47	512	516.15
06/18/2015	517.22	517.22	508.02	512.12
06/19/2015	509	510.32	496.18	497.81
06/22/2015	497.83	517.19	497.83	517.11
06/23/2015	517.96	525.57	517	521.48
06/24/2015	518.62	523.97	517.76	523
06/25/2015	524	524	511.77	515
06/26/2015	514.02	522	512.34	516.22
06/29/2015	510.04	516.21	497	500.12
06/30/2015	500.12	504.03	493.01	495.86
07/02/2015	503.48	512.49	495.62	508.52
07/03/2015	506.01	514.41	506.01	514.41
07/06/2015	506.5	527.28	506.5	517.53
07/07/2015	518.01	518.96	510.11	512.56
07/08/2015	507.67	514.01	499.2	503.77
07/09/2015	509.98	513.46	486.01	495.15
07/10/2015	493.07	521.4	493.07	520.77
07/13/2015	517.95	527.28	515.36	526.55
07/14/2015	526.55	537.22	522.5	532.64
07/15/2015	533.89	539	531.46	537.5
07/16/2015	531.16	556.78	531.11	549
07/17/2015	547.78	554.33	541.9	551.59
07/20/2015	550.73	550.73	538.25	540.5
07/21/2015	542.99	554.37	538	554.37
07/22/2015	575	580	562.33	569.03
07/23/2015	572.99	572.99	566.38	569
07/24/2015	568.13	572.5	565.09	569.5
07/27/2015	567.64	570.5	561.77	570.5
07/28/2015	570.07	588	567.99	580.01
07/29/2015	585	598	578	598
07/30/2015	583	585.46	569.45	578.49
07/31/2015	573	583.97	573	581.52
08/04/2015	576	578.95	561.75	563.78
08/05/2015	560	582.45	560	576.93
08/06/2015	577.85	581.46	571.73	571.73
08/07/2015	572.58	573.18	538.5	554.02
08/10/2015	555.67	557.58	541.83	548.18
08/11/2015	545	558.75	534	553.96
08/12/2015	551.66	551.66	530.8	546.79
08/13/2015	545.49	561.97	540.85	549.5
08/14/2015	547.53	553.15	540.51	552.51
08/17/2015	552	554.01	547.83	550.65
08/18/2015	551.39	554.73	549.06	551.09
08/19/2015	548.03	553.7	548.03	550.67
08/20/2015	547.89	552	547.88	548.84
08/21/2015	546.44	559.97	539.58	544.74
08/24/2015	485	540.57	450	526.71
08/25/2015	540	545.08	529.55	541.54
08/26/2015	542.8	561.45	539.41	554.57
08/27/2015	557.82	564.85	552	559.32
08/28/2015	558.3	560.35	549.63	555.25
08/31/2015	550.22	562.33	549.99	562.21
09/01/2015	553.96	564	542.7	561.51
09/02/2015	563.02	596.96	562.01	589.31
09/03/2015	585	585	572.56	575.02
09/04/2015	574.99	581.81	570	570
09/08/2015	574.82	581.51	574.82	576.22
09/09/2015	580	583.28	566.74	566.86
09/10/2015	564.93	574	563.5	565.43
09/11/2015	569.99	570	561	562.45
09/14/2015	560.01	569.9	559.49	564.5
09/15/2015	568.28	579.77	564.5	579.59
09/16/2015	580.49	590	575	575.86
09/17/2015	573.01	587.6	573.01	580.7
09/18/2015	575.19	590.67	575	580.77
09/21/2015	587.97	595	583.39	592.34
09/22/2015	585.01	586.76	576.3	580.83
09/23/2015	584.57	587.25	582.09	583.52
09/24/2015	583.79	587.99	565.67	565.68
09/25/2015	570.48	578.5	565.86	570.94
09/28/2015	570	571.72	546	546.14
09/29/2015	542.03	557	542.03	551.3
09/30/2015	554.75	559.49	548.56	559.35
10/01/2015	564.39	580.94	560	579.79
10/02/2015	569.34	579.73	569.34	578.92
10/05/2015	584.49	587.45	572.95	573.15
10/06/2015	577.75	578.39	563.72	567.75
10/07/2015	567.86	571	560	561.62
10/08/2015	564.94	565.56	540.63	542.06
10/09/2015	542.08	552.4	528	532.25
10/13/2015	531	565	531	548.02
10/14/2015	552.34	553.89	539.4	539.41
10/15/2015	541.64	543.11	533.61	536.56
10/16/2015	543.98	547.38	532.04	532.51
10/19/2015	530.1	558.69	530.1	554.98
10/20/2015	554.34	556.34	540.11	541.28
10/21/2015	541.61	556.61	541.61	554.99
10/22/2015	559.92	574.84	557.11	574.06
10/23/2015	575	581.16	571.01	573.94
10/26/2015	578.94	581.5	573	578.09
10/27/2015	577.27	586.93	553.33	553.5
10/28/2015	554.59	559	550.51	555
10/29/2015	567.35	589.49	555.5	581.5
10/30/2015	580.02	584.14	554.23	565
11/02/2015	560	570	560	566.48
11/03/2015	561.02	565	548.61	550.87
11/04/2015	552.02	570.17	552.02	569.89
11/05/2015	564.01	576.29	564.01	570
11/06/2015	567.52	570.28	555.31	563.89
11/09/2015	562.62	563.98	559.53	560.27
11/10/2015	555.56	566.9	555.56	566.89
11/11/2015	569	580.4	563.9	569.69
11/12/2015	569.18	569.18	553.11	556.09
11/13/2015	559.87	562.99	546.84	552.78
11/16/2015	547.64	558.73	546.92	557.49
11/17/2015	562.67	563.08	552.61	556.98
11/18/2015	560	560	548.75	553.29
11/19/2015	554.01	561.39	554.01	559
11/20/2015	562	574.48	557.53	562.72
11/23/2015	562.37	568.25	559.39	559.39
11/24/2015	559.4	563.21	550.44	561.22
11/25/2015	560.77	568.45	557.08	563.97
11/26/2015	566.49	568.43	561	563.56
11/27/2015	561.07	573.86	561.07	568.15
11/30/2015	567.61	580	567.61	573.15
12/01/2015	573.05	595.61	573.02	585.8
12/02/2015	584.01	588.63	576.82	582.65
12/03/2015	581.59	584.98	572.17	576.91
12/04/2015	575.49	587.7	571.05	583
12/07/2015	580.53	585	566.08	567.27
12/08/2015	567.24	576.83	567.24	575
12/09/2015	576.99	586	573	573
12/10/2015	570.95	595	570.95	590.02
12/11/2015	585.05	587.99	579.72	585.38
12/14/2015	584.5	590.5	578	581.01
12/15/2015	583.58	588	579.51	580.55
12/16/2015	587.73	589.49	577.25	583
12/17/2015	585.98	585.98	581	582.13
12/18/2015	581.02	589.94	581	584.58
12/21/2015	585.48	586.85	577.89	582
12/22/2015	584.97	584.97	577.63	582.41
12/23/2015	585.49	585.49	576	581.32
12/24/2015	583.35	583.35	579.51	580.87
12/29/2015	583.75	592.45	581.04	589
12/30/2015	593.84	593.84	580.5	581.04
12/31/2015	580.88	582.58	568.66	576.88

Menu

Create your free account now!

CSU.TO: Constellation Software Inc. Historical Data

2015 Historical Chart

Average

Low

High