CSU.TO: Constellation Software Inc. Historical Data

2018 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 916.3713

CLOSE 916.424

Low

LOW 722.44

High

HIGH 1,134.3

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	763.7	763.7	746	759.94
01/03/2018	758.18	761.76	751.55	754.99
01/04/2018	756.69	758.64	741.2	742.84
01/05/2018	745	745	724.72	732
01/08/2018	730.41	735	730.04	731.3
01/09/2018	731.3	735.27	728.24	731.6
01/10/2018	733	733	722.44	727.17
01/11/2018	724.02	729.45	723.49	726.94
01/12/2018	734.21	736.75	725.25	733.17
01/15/2018	741.99	741.99	731.3	737
01/16/2018	745.04	797.61	745.04	787.87
01/17/2018	782.01	791.38	782.01	785.76
01/18/2018	780.16	799.24	780.16	798.1
01/19/2018	795.79	797.52	785.17	788.32
01/22/2018	786.58	788.69	777.01	787.97
01/23/2018	784.07	800	782.78	793.09
01/24/2018	796.42	800.1	780.03	785
01/25/2018	792.7	792.7	783.75	788.87
01/26/2018	787.96	801	786.27	797.04
01/29/2018	793	810.46	793	810.29
01/30/2018	806.08	806.75	791.01	791.02
01/31/2018	791.41	799.46	786.8	795.11
02/01/2018	792	806.12	785.16	806.12
02/02/2018	805.27	812.24	796.28	796.28
02/05/2018	791.17	797.5	785	790.01
02/06/2018	770.82	789.25	756.72	785
02/07/2018	781.85	790.63	770.29	777.38
02/08/2018	775.35	788.92	765.05	772.74
02/09/2018	767.04	770.44	743.77	767.82
02/12/2018	771.69	793.6	771.69	793.58
02/13/2018	791.87	803.99	788	799.2
02/14/2018	799	821.21	796.99	815.36
02/15/2018	818	846.73	818	840.85
02/16/2018	841.47	842	829.95	837.68
02/20/2018	827.11	841.86	827.11	840
02/21/2018	837.73	840	823.95	826.64
02/22/2018	833.1	838.91	828.31	832.84
02/23/2018	833.14	842.04	826.95	840.51
02/26/2018	840.97	844.51	832.31	834
02/27/2018	831.57	836.37	828.7	831.89
02/28/2018	835.99	836	826.64	830.59
03/01/2018	830.59	845.1	830.59	840
03/02/2018	834.01	862	834	858.43
03/05/2018	856.49	870.41	850	868.14
03/06/2018	868.19	868.19	854.18	861.79
03/07/2018	860.94	879.8	859.13	872.69
03/08/2018	873.37	890.83	870.02	890.83
03/09/2018	891.76	891.76	875.62	879.54
03/12/2018	881.21	888.34	878.01	883.44
03/13/2018	884.07	885	876.15	884.99
03/14/2018	885	899.55	883	897.9
03/15/2018	896.78	901.84	890.76	892.84
03/16/2018	893.02	898.95	887.95	889.36
03/19/2018	888.68	892.88	868.88	884.5
03/20/2018	880.95	902.36	878.95	896.2
03/21/2018	898.38	915.87	891.21	896.41
03/22/2018	894.25	894.25	870	872.14
03/23/2018	869.8	882.55	859	863.19
03/26/2018	865.05	896.16	865.05	896.16
03/27/2018	896.96	898.28	873.05	873.56
03/28/2018	876.34	879.36	864	875.72
03/29/2018	874.11	882.35	848.51	874.15
04/02/2018	874.7	874.8	853.42	868.28
04/03/2018	872.24	886.37	872.24	886
04/04/2018	875.13	887.12	866.21	875.96
04/05/2018	877.28	885.6	863.32	870.48
04/06/2018	867.51	871.38	855.11	861
04/09/2018	864.77	880.43	862.01	862.01
04/10/2018	868.01	870.98	840.3	844.41
04/11/2018	849.9	854.02	840.12	840.86
04/12/2018	841.74	869.11	841.74	861.17
04/13/2018	865.73	870.31	852.32	857.8
04/16/2018	861.09	882.65	859	878.59
04/17/2018	878.11	893.88	878.11	891.29
04/18/2018	891.79	901.2	891.15	896.01
04/19/2018	894.76	894.76	879.11	879.11
04/20/2018	880	884.5	876.4	882.42
04/23/2018	882.43	900	882.43	895.68
04/24/2018	899.51	899.51	886.11	891.66
04/25/2018	895.23	899.97	886.24	899.5
04/26/2018	900	900	880.24	897.23
04/27/2018	900.35	927	896.39	919.06
04/30/2018	920.85	935	910.37	917.63
05/01/2018	920.52	944.13	920.52	942.99
05/02/2018	942.95	965	920.56	930.42
05/03/2018	935.39	941.42	923.6	941
05/04/2018	941.93	944.69	932.9	940.2
05/07/2018	948.54	960.15	942.06	960.15
05/08/2018	956.12	966.81	952.53	964.53
05/09/2018	964.99	978.35	957.89	973.25
05/10/2018	976.29	981.94	970	973.12
05/11/2018	974.45	984.98	969.27	970.83
05/14/2018	981.67	981.67	971.73	972.89
05/15/2018	972.89	978.71	963.85	967.49
05/16/2018	968.1	982.7	968.1	976.81
05/17/2018	978.58	988.99	978	983.22
05/18/2018	983.22	999.03	983.22	997.68
05/22/2018	1,002.42	1,009.98	980.9	982.71
05/23/2018	988.7	1,000	982.96	989.06
05/24/2018	988.68	1,021.49	988.68	1,014.55
05/25/2018	1,013.84	1,034.67	1,006.75	1,011.06
05/28/2018	1,011.31	1,023.19	992.7	1,004.02
05/29/2018	998.76	1,015.11	996.36	996.36
05/30/2018	1,019.94	1,019.94	1,000.2	1,016.68
05/31/2018	1,018.51	1,023.45	1,010.35	1,021.22
06/01/2018	1,020.68	1,042.13	1,020	1,025.84
06/04/2018	1,025.53	1,034.68	1,021	1,034.68
06/05/2018	1,033.95	1,044.88	1,015.82	1,039.72
06/06/2018	1,041.05	1,059.55	1,032.21	1,048.08
06/07/2018	1,050.72	1,061.57	1,015	1,030.59
06/08/2018	1,028.99	1,036.31	1,023.28	1,034.33
06/11/2018	1,035.1	1,050.7	1,033.26	1,036.7
06/12/2018	1,036.98	1,049.91	1,028.28	1,045
06/13/2018	1,042	1,059	1,038.74	1,040.52
06/14/2018	1,042.01	1,060.39	1,040.12	1,049.99
06/15/2018	1,048.87	1,061.13	1,042.47	1,054.08
06/18/2018	1,055.73	1,073.9	1,048.75	1,058.87
06/19/2018	1,055.53	1,057.32	1,027	1,032.49
06/20/2018	1,038.51	1,064.17	1,038.51	1,056.09
06/21/2018	1,064.52	1,075.68	1,050.98	1,050.98
06/22/2018	1,054.27	1,056.99	1,042.71	1,049.95
06/25/2018	1,046.06	1,046.06	1,019.7	1,027.19
06/26/2018	1,031.43	1,039.06	1,025.16	1,027.07
06/27/2018	1,025.69	1,030.28	1,014.68	1,021.79
06/28/2018	1,018.81	1,031.63	1,013.35	1,014.19
06/29/2018	1,018.25	1,033.37	1,011.61	1,019.55
07/03/2018	1,022.11	1,024.62	1,007.77	1,021.47
07/04/2018	1,020.41	1,022.3	1,010.9	1,010.9
07/05/2018	1,011.25	1,022.07	1,009.17	1,022
07/06/2018	1,022.12	1,041.08	1,018.18	1,036.48
07/09/2018	1,039.55	1,062.23	1,039.55	1,055.5
07/10/2018	1,061.21	1,086.71	1,061.21	1,077.49
07/11/2018	1,071.98	1,073.34	1,058.21	1,060.53
07/12/2018	1,065.18	1,111.99	1,065.18	1,109.62
07/13/2018	1,119.94	1,119.94	1,083.06	1,095
07/16/2018	1,095.01	1,095.01	1,079.81	1,086.54
07/17/2018	1,082.2	1,105.52	1,082.2	1,105.01
07/18/2018	1,098.16	1,117.75	1,091.2	1,107.76
07/19/2018	1,106.82	1,134.3	1,106.82	1,116.39
07/20/2018	1,117.56	1,129.38	1,102.7	1,102.7
07/23/2018	1,103.64	1,103.64	1,080.01	1,081.62
07/24/2018	1,083.97	1,083.97	1,051.73	1,056
07/25/2018	1,041.01	1,073.25	1,041.01	1,066.67
07/26/2018	1,071.91	1,072.84	1,050	1,054.6
07/27/2018	1,044.05	1,044.05	950	959.93
07/30/2018	957.1	960.16	912.86	919.66
07/31/2018	919.66	951.73	919.66	943.03
08/01/2018	949.34	954.9	919.08	930
08/02/2018	928.91	952.64	920.02	948.09
08/03/2018	945.73	948.75	926.6	935.55
08/07/2018	937	950.34	914.79	917.78
08/08/2018	917.59	924.69	898	913.11
08/09/2018	913.34	951	911.11	940.57
08/10/2018	935.94	948.38	930	943.7
08/13/2018	946	962.38	945.15	955.92
08/14/2018	956.65	973.96	942	968.42
08/15/2018	962.48	967.52	942.67	945.4
08/16/2018	945.61	951.87	933.37	938.26
08/17/2018	940.09	951.51	936.06	941.77
08/20/2018	941.91	944.7	919.31	925
08/21/2018	925	933.54	917	920
08/22/2018	920.87	933	919.26	926.42
08/23/2018	927.82	938.1	922.94	931.45
08/24/2018	932.98	953.99	926.09	952.24
08/27/2018	953	953	941.55	946.5
08/28/2018	947.45	949.69	941.6	945.65
08/29/2018	945.66	965.45	945.65	962.61
08/30/2018	960.46	992	959.52	992
08/31/2018	989.95	1,003.33	968.99	995.09
09/04/2018	994.61	994.61	962.16	979
09/05/2018	980.06	980.06	944.28	958.75
09/06/2018	957.71	958	931.97	944.31
09/07/2018	938.78	950.75	936.65	943.67
09/10/2018	945.3	959.8	943.95	958.43
09/11/2018	955.76	958.56	943.97	954.16
09/12/2018	953.95	959.4	935.22	946.84
09/13/2018	946.84	947.93	921.31	937.57
09/14/2018	936.09	943.16	932.39	935.75
09/17/2018	934.16	940.56	925.66	930
09/18/2018	929.88	944.29	929.68	943.49
09/19/2018	940.4	955.73	940.4	955.73
09/20/2018	957.7	959.73	948.34	950.07
09/21/2018	953.16	964.24	951.73	955.01
09/24/2018	952.5	956.12	945.48	949.51
09/25/2018	953.18	966.26	942.91	944.61
09/26/2018	944.29	955.11	927.4	930.71
09/27/2018	931.23	959.92	931.23	958.62
09/28/2018	957.4	965.72	944.19	949.87
10/01/2018	955.49	969.99	935.96	939.99
10/02/2018	938.61	941.12	918.31	925.01
10/03/2018	925.65	940.82	925.65	930.25
10/04/2018	929.94	937	920.85	925
10/05/2018	925	937.97	925	930.02
10/09/2018	928.12	928.12	910	917.01
10/10/2018	917	924.47	877.1	879.9
10/11/2018	872.61	903.66	872.61	888.37
10/12/2018	888.78	896.65	873.18	891.17
10/15/2018	891.66	894.79	867.75	874.99
10/16/2018	877.35	931.26	875.46	927.14
10/17/2018	927.78	936.92	895.01	907.16
10/18/2018	902.51	914.69	883.45	889.97
10/19/2018	892.1	908.22	884.06	886.24
10/22/2018	890.01	913.67	884	905.92
10/23/2018	892.36	903.4	877.01	881.68
10/24/2018	880.02	893	857.88	860
10/25/2018	868.11	870	856	860
10/26/2018	855	874.35	846.2	871.46
10/29/2018	880.08	900.51	859	865.41
10/30/2018	863.63	889.89	850.01	888.2
10/31/2018	895.42	923.88	890.26	906.01
11/01/2018	909.73	909.73	880.71	903.24
11/02/2018	908	923.71	890	900.81
11/05/2018	899.02	904.07	888	896
11/06/2018	898.52	913.69	887.48	896.98
11/07/2018	902.28	922.99	896.46	913.58
11/08/2018	910.68	916.37	901.4	909.34
11/09/2018	902.35	916.4	891.02	893.66
11/12/2018	893.65	894.98	873	889.47
11/13/2018	890.21	900.87	885.82	892.16
11/14/2018	897.06	905.68	896.56	900.38
11/15/2018	898.39	907.09	895.95	900
11/16/2018	896.09	915.9	895	913.5
11/19/2018	910.57	911.27	884.84	894.21
11/20/2018	884.63	898.15	870.09	882.8
11/21/2018	886.99	919.3	882.27	910.15
11/22/2018	911.64	921.02	906.83	921.02
11/23/2018	912.78	915.9	903.6	905
11/26/2018	911.12	918.38	904.65	912.6
11/27/2018	910.21	921.78	899.76	902.47
11/28/2018	904.9	940	904.9	936.64
11/29/2018	935	942.41	925.02	938
11/30/2018	936.61	937.86	911.27	911.27
12/03/2018	925.49	936.89	904.06	934.4
12/04/2018	929.87	941.91	926.55	928.17
12/05/2018	930.62	943.41	925.91	939.99
12/06/2018	926.04	935.93	910.96	912.39
12/07/2018	914.76	914.97	876	900.57
12/10/2018	900.79	915.56	892.22	910.71
12/11/2018	922.97	926.5	890.77	890.77
12/12/2018	899.88	927.74	895.27	920.03
12/13/2018	925.25	927.34	907.3	911.01
12/14/2018	901.7	902.61	875.45	878.19
12/17/2018	878	889.95	859.54	865.59
12/18/2018	861.38	900	861.38	881.16
12/19/2018	884.18	921.28	884.18	887.19
12/20/2018	883.28	887.29	849.4	855
12/21/2018	856.73	860	814.32	824.35
12/24/2018	816.19	837.39	815.82	836.44
12/27/2018	859.68	887.77	848.85	883.94
12/28/2018	902.99	902.99	858.14	864
12/31/2018	871.7	875.7	859.14	873.86

Menu

Create your free account now!

CSU.TO: Constellation Software Inc. Historical Data

2018 Historical Chart

Average

Low

High