Constellation Software

CSU
🏛️ usa →
2,623.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2,850.00 2,896.00 2,830.00 2,850.00 0.3K
09:35 2,843.80 2,850.00 2,842.00 2,842.00 0.1K
09:40 2,842.30 2,845.00 2,785.73 2,795.43 0.2K
09:45 2,794.93 2,819.99 2,779.08 2,779.08 0.2K
09:50 2,778.58 2,794.92 2,772.00 2,790.80 0.1K
09:55 2,780.00 2,780.61 2,772.00 2,772.00 0.1K
10:00 2,773.21 2,773.88 2,772.48 2,772.48 0.0K
10:05 2,771.98 2,775.27 2,761.59 2,766.90 0.3K
10:10 2,767.42 2,770.25 2,761.58 2,770.25 0.1K
10:15 2,770.25 2,770.25 2,760.12 2,760.12 0.0K
10:20 2,760.08 2,760.08 2,744.08 2,744.08 0.1K
10:25 2,743.58 2,756.08 2,735.08 2,756.08 0.0K
10:30 2,760.00 2,777.50 2,755.00 2,756.00 0.0K
10:35 2,755.72 2,755.72 2,731.08 2,735.00 0.1K
10:40 2,733.85 2,733.85 2,719.08 2,728.08 0.1K
10:45 2,728.01 2,728.03 2,726.11 2,727.00 0.1K
10:50 2,726.11 2,737.95 2,726.10 2,737.95 0.0K
10:55 2,738.00 2,738.00 2,719.58 2,719.58 0.2K
11:00 2,720.00 2,735.00 2,714.58 2,716.89 0.1K
11:05 2,723.15 2,727.32 2,717.87 2,722.66 0.1K
11:10 2,718.37 2,718.37 2,688.22 2,701.08 0.1K
11:15 2,700.58 2,703.50 2,698.61 2,698.61 0.1K
11:20 2,700.08 2,718.00 2,684.00 2,718.00 0.1K
11:25 2,683.58 2,700.00 2,682.08 2,700.00 0.1K
11:30 2,701.00 2,701.00 2,666.44 2,672.58 0.2K
11:35 2,675.00 2,713.57 2,657.58 2,660.01 0.1K
11:40 2,680.00 2,713.57 2,655.08 2,655.08 0.1K
11:45 2,690.00 2,700.50 2,648.58 2,685.00 0.1K
11:50 2,685.00 2,685.00 2,685.00 2,685.00 0.0K
11:55 2,680.00 2,680.00 2,660.03 2,661.00 0.0K
12:00 2,684.99 2,685.00 2,647.08 2,647.08 0.1K
12:05 2,649.88 2,650.00 2,632.76 2,650.00 0.1K
12:10 2,640.00 2,650.00 2,635.00 2,635.00 0.1K
12:15 2,635.00 2,650.00 2,630.00 2,640.00 0.1K
12:20 2,645.00 2,651.03 2,640.00 2,650.00 0.1K
12:25 2,649.00 2,660.07 2,649.00 2,649.91 0.0K
12:30 2,659.22 2,660.75 2,650.01 2,650.03 0.1K
12:35 2,654.76 2,654.76 2,650.01 2,652.00 0.0K
12:40 2,654.17 2,676.00 2,650.00 2,650.00 0.0K
12:45 2,654.76 2,654.76 2,639.26 2,645.00 0.1K
12:50 2,644.75 2,651.75 2,641.00 2,651.75 0.1K
12:55 2,659.94 2,659.94 2,650.00 2,652.42 0.1K
13:00 2,653.16 2,676.00 2,638.70 2,663.00 0.1K
13:05 2,670.00 2,676.00 2,651.99 2,665.00 0.1K
13:10 2,665.00 2,665.00 2,649.00 2,650.00 0.0K
13:15 2,646.00 2,648.66 2,638.56 2,638.56 0.1K
13:20 2,640.00 2,650.00 2,635.00 2,643.24 0.1K
13:25 2,640.00 2,644.24 2,635.00 2,639.53 0.3K
13:30 2,633.00 2,643.99 2,633.00 2,643.97 0.6K
13:35 2,641.07 2,643.92 2,631.93 2,631.93 0.0K
13:40 2,630.00 2,639.21 2,625.40 2,626.65 0.1K
13:45 2,626.00 2,640.00 2,618.00 2,618.00 0.1K
13:50 2,624.00 2,629.99 2,599.00 2,601.00 0.2K
13:55 2,620.00 2,639.99 2,585.32 2,625.00 0.3K
14:00 2,600.00 2,621.00 2,590.00 2,590.00 0.1K
14:05 2,611.00 2,613.00 2,605.00 2,611.50 0.0K
14:10 2,613.00 2,623.22 2,610.00 2,610.00 0.1K
14:15 2,605.00 2,615.00 2,590.00 2,614.99 0.1K
14:20 2,598.93 2,614.99 2,598.93 2,611.00 0.1K
14:25 2,612.00 2,615.00 2,599.37 2,610.00 0.1K
14:30 2,610.15 2,610.15 2,597.00 2,601.50 0.1K
14:35 2,600.00 2,606.01 2,596.00 2,600.00 0.1K
14:40 2,607.00 2,630.92 2,601.64 2,630.92 0.2K
14:45 2,650.00 2,650.00 2,608.59 2,611.00 0.1K
14:50 2,617.00 2,617.00 2,605.00 2,611.00 0.0K
14:55 2,617.00 2,649.99 2,617.00 2,621.96 0.1K
15:00 2,640.00 2,651.35 2,635.00 2,647.80 0.0K
15:05 2,650.00 2,650.00 2,643.97 2,650.00 0.1K
15:10 2,650.00 2,664.59 2,645.00 2,660.00 0.1K
15:15 2,663.38 2,674.93 2,658.77 2,665.00 0.1K
15:20 2,669.00 2,670.00 2,658.00 2,658.00 0.0K
15:25 2,660.00 2,675.00 2,660.00 2,675.00 0.0K
15:30 2,674.99 2,684.99 2,669.31 2,684.99 0.0K
15:35 2,675.00 2,684.90 2,674.00 2,674.00 0.0K
15:40 2,684.99 2,684.99 2,668.00 2,668.00 0.0K
15:45 2,668.00 2,670.00 2,660.00 2,669.00 0.2K
15:50 2,669.99 2,674.99 2,632.29 2,640.00 0.2K
15:55 2,644.00 2,658.00 2,624.10 2,633.10 0.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,800.00 2,896.00 2,585.32 2,623.24 0.0M
2025-09-25 2,980.00 2,981.57 2,625.00 2,774.95 0.0M
2025-09-24 2,880.00 2,991.28 2,880.00 2,974.00 0.0M
2025-09-23 3,040.10 3,074.37 2,875.00 2,891.73 0.0M
2025-09-22 3,156.59 3,294.90 3,035.00 3,041.44 0.0M
2025-09-19 3,162.05 3,265.25 3,162.05 3,230.00 0.0M
2025-09-18 3,110.00 3,136.14 3,085.00 3,129.93 0.0M
2025-09-17 3,140.00 3,193.00 3,082.23 3,111.95 0.0M
2025-09-16 3,103.00 3,158.50 3,045.43 3,158.50 0.0M
2025-09-15 3,200.00 3,217.50 3,102.00 3,124.18 0.0M
2025-09-12 3,206.90 3,211.50 3,148.69 3,167.26 0.0M
2025-09-11 3,190.00 3,216.90 3,177.98 3,200.00 0.0M
2025-09-10 3,251.00 3,320.45 3,185.59 3,194.00 0.0M
2025-09-09 3,400.00 3,400.00 3,265.00 3,298.22 0.0M
2025-09-08 3,321.46 3,357.66 3,300.00 3,310.32 0.0M
2025-09-05 3,250.00 3,350.00 3,250.00 3,321.46 0.0M
2025-09-04 3,350.00 3,422.00 3,295.09 3,330.04 0.0M
2025-09-03 3,294.00 3,370.81 3,294.00 3,332.25 0.0M
2025-09-02 3,367.00 3,367.00 3,200.00 3,330.00 0.0M
2025-08-29 3,156.00 3,312.29 3,156.00 3,312.29 0.0M
2025-08-28 3,232.00 3,236.36 3,150.00 3,215.00 0.0M
2025-08-27 3,150.00 3,205.54 3,148.30 3,189.69 0.0M
2025-08-26 3,100.00 3,241.87 3,100.00 3,176.00 0.0M
2025-08-25 3,300.00 3,308.77 3,223.69 3,232.42 0.0M
2025-08-22 3,236.00 3,302.95 3,162.00 3,288.00 0.0M
2025-08-21 3,110.00 3,198.23 3,110.00 3,184.12 0.0M
2025-08-20 3,100.00 3,170.00 3,100.00 3,134.21 0.0M
2025-08-19 3,176.00 3,200.00 3,126.25 3,127.21 0.0M
2025-08-18 3,150.00 3,241.65 3,131.33 3,176.14 0.0M
2025-08-15 3,100.00 3,264.97 3,100.00 3,129.98 0.0M
2025-08-14 3,271.00 3,313.32 3,078.76 3,081.92 0.0M
2025-08-13 3,520.00 3,520.00 3,254.45 3,270.87 0.0M
2025-08-12 3,431.03 3,572.00 3,400.00 3,407.56 0.0M
2025-08-11 3,443.71 3,571.21 3,400.00 3,517.42 0.0M
2025-08-08 3,377.00 3,432.32 3,345.37 3,345.37 0.0M
2025-08-07 3,556.71 3,556.71 3,376.00 3,391.66 0.0M
2025-08-06 3,574.00 3,574.00 3,428.01 3,434.28 0.0M
2025-08-05 3,460.00 3,596.82 3,418.90 3,455.20 0.0M
2025-08-04 3,380.00 3,565.00 3,380.00 3,460.00 0.0M
2025-08-01 3,451.00 3,477.50 3,400.00 3,440.00 0.0M
2025-07-31 3,500.00 3,565.00 3,440.14 3,450.80 0.0M
2025-07-30 3,574.00 3,574.00 3,505.53 3,511.73 0.0M
2025-07-29 3,572.00 3,572.00 3,520.00 3,528.03 0.0M
2025-07-28 3,555.93 3,594.00 3,523.10 3,523.10 0.0M
2025-07-25 3,515.05 3,591.10 3,515.05 3,579.00 0.0M
2025-07-24 3,550.10 3,632.92 3,545.00 3,550.00 0.0M
2025-07-23 3,560.00 3,635.00 3,530.18 3,561.13 0.0M
2025-07-22 3,685.98 3,685.98 3,550.00 3,563.00 0.0M
2025-07-21 3,679.00 3,679.00 3,586.03 3,594.00 0.0M
2025-07-18 3,675.00 3,681.00 3,627.74 3,637.65 0.0M
2025-07-17 3,630.00 3,666.07 3,622.00 3,664.49 0.0M
2025-07-16 3,600.00 3,630.00 3,580.00 3,630.00 0.0M
2025-07-15 3,641.00 3,648.50 3,578.34 3,594.01 0.0M
2025-07-14 3,633.00 3,633.00 3,550.00 3,619.95 0.0M
2025-07-11 3,696.00 3,696.00 3,559.28 3,570.27 0.0M
2025-07-10 3,648.65 3,674.98 3,600.00 3,640.00 0.0M
2025-07-09 3,651.50 3,663.42 3,600.00 3,625.95 0.0M
2025-07-08 3,744.00 3,744.00 3,625.54 3,646.19 0.0M
2025-07-07 3,702.50 3,936.74 3,653.87 3,667.00 0.0M
2025-07-03 3,665.83 3,731.40 3,596.19 3,699.00 0.0M
2025-07-02 3,700.00 3,700.00 3,613.50 3,662.64 0.0M
2025-07-01 3,591.00 3,700.00 3,591.00 3,681.00 0.0M
2025-06-30 3,700.00 3,700.00 3,638.30 3,669.73 0.0M
2025-06-27 3,649.99 3,649.99 3,584.45 3,612.49 0.0M
2025-06-26 3,596.08 3,643.53 3,550.00 3,615.00 0.0M
2025-06-25 3,620.00 3,639.47 3,558.00 3,579.22 0.0M
2025-06-24 3,581.00 3,642.38 3,556.49 3,610.00 0.0M
2025-06-23 3,450.00 3,580.50 3,450.00 3,558.15 0.0M
2025-06-20 3,610.90 3,610.90 3,472.67 3,495.25 0.0M
2025-06-18 3,554.00 3,611.00 3,518.64 3,587.58 0.0M
2025-06-17 3,577.75 3,579.29 3,476.54 3,550.87 0.0M
2025-06-16 3,575.04 3,590.06 3,557.60 3,560.07 0.0M
2025-06-13 3,612.00 3,612.00 3,549.07 3,558.76 0.0M
2025-06-12 3,620.81 3,620.99 3,590.00 3,611.26 0.0M
2025-06-11 3,594.25 3,607.88 3,576.00 3,587.61 0.0M
2025-06-10 3,570.00 3,595.00 3,547.00 3,571.95 0.0M
2025-06-09 3,595.00 3,595.00 3,550.00 3,566.79 0.0M
2025-06-06 3,621.00 3,621.00 3,551.11 3,568.15 0.0M
2025-06-05 3,620.92 3,630.00 3,571.87 3,582.26 0.0M
2025-06-04 3,629.00 3,641.94 3,613.78 3,630.64 0.0M
2025-06-03 3,539.00 3,628.35 3,539.00 3,605.00 0.0M
2025-06-02 3,749.66 3,749.66 3,544.18 3,591.13 0.0M
2025-05-30 3,575.00 3,629.00 3,500.00 3,623.73 0.0M
2025-05-29 3,542.68 3,599.00 3,515.69 3,540.39 0.0M
2025-05-28 3,628.00 3,628.00 3,511.00 3,529.73 0.0M
2025-05-27 3,540.00 3,585.15 3,520.30 3,530.00 0.0M
2025-05-23 3,572.28 3,611.00 3,488.18 3,524.10 0.0M
2025-05-22 3,511.11 3,584.86 3,505.55 3,532.68 0.0M
2025-05-21 3,643.75 3,671.81 3,518.79 3,533.00 0.0M
2025-05-20 3,671.00 3,675.65 3,601.14 3,627.57 0.0M
2025-05-19 3,631.00 3,674.59 3,600.69 3,660.50 0.0M
2025-05-16 3,661.00 3,661.00 3,576.39 3,615.00 0.0M
2025-05-15 3,500.00 3,634.30 3,500.00 3,610.44 0.0M
2025-05-14 3,500.00 3,571.79 3,489.83 3,561.56 0.0M
2025-05-13 3,681.00 3,681.00 3,531.00 3,540.96 0.0M
2025-05-12 3,886.31 3,947.29 3,636.00 3,655.07 0.0M
2025-05-09 3,595.70 3,998.72 3,595.70 3,694.60 0.0M
2025-05-08 3,669.99 3,739.81 3,662.17 3,711.19 0.0M
2025-05-07 3,606.97 3,670.94 3,558.29 3,628.19 0.0M
2025-05-06 3,624.07 3,646.62 3,584.02 3,608.22 0.0M
2025-05-05 3,658.00 3,685.47 3,608.48 3,620.87 0.0M
2025-05-02 3,945.47 3,945.47 3,614.45 3,657.31 0.0M
2025-05-01 3,745.94 3,745.94 3,590.97 3,606.55 0.0M
2025-04-30 3,625.36 3,625.36 3,511.00 3,599.18 0.0M
2025-04-29 3,585.90 3,601.17 3,530.19 3,593.01 0.0M
2025-04-28 3,600.00 3,600.00 3,486.49 3,556.56 0.0M
2025-04-25 3,550.00 3,550.00 3,398.77 3,520.00 0.0M
2025-04-24 3,489.00 3,543.63 3,450.00 3,519.26 0.0M
2025-04-23 3,350.00 3,499.71 3,350.00 3,430.34 0.0M
2025-04-22 3,300.48 3,392.58 3,300.48 3,360.89 0.0M
2025-04-21 3,383.00 3,383.00 3,307.02 3,310.04 0.0M
2025-04-17 3,411.00 3,412.75 3,311.52 3,371.00 0.0M
2025-04-16 3,260.00 3,403.79 3,260.00 3,403.79 0.0M
2025-04-15 3,333.33 3,356.45 3,293.00 3,319.75 0.0M
2025-04-14 3,300.00 3,349.00 3,237.26 3,293.00 0.0M
2025-04-11 3,204.00 3,299.99 3,157.00 3,281.92 0.0M
2025-04-10 3,253.65 3,400.00 3,100.00 3,125.67 0.0M
2025-04-09 3,176.36 3,340.00 2,954.01 3,307.67 0.0M
2025-04-08 3,125.07 3,225.00 2,954.02 2,997.73 0.0M
2025-04-07 3,001.00 3,143.05 2,932.12 3,055.00 0.0M
2025-04-04 3,200.00 3,200.00 3,031.41 3,057.22 0.0M
2025-04-03 3,340.00 3,340.00 3,196.00 3,217.06 0.0M
2025-04-02 3,250.00 3,310.00 3,002.00 3,310.00 0.0M
2025-04-01 3,000.00 3,293.99 3,000.00 3,217.29 0.0M
2025-03-31 3,100.00 3,199.00 3,100.00 3,166.00 0.0M
2025-03-28 3,255.51 3,292.70 3,199.00 3,199.00 0.0M
2025-03-27 3,335.00 3,335.00 3,200.27 3,247.63 0.0M
2025-03-26 3,298.00 3,335.00 3,243.54 3,243.54 0.0M
2025-03-25 3,200.00 3,324.91 3,200.00 3,297.14 0.0M
2025-03-24 3,205.00 3,326.89 3,189.50 3,289.13 0.0M
2025-03-21 3,300.00 3,300.00 3,200.10 3,222.00 0.0M
2025-03-20 3,164.59 3,280.04 3,164.59 3,269.65 0.0M
2025-03-19 3,251.11 3,267.80 3,202.00 3,225.98 0.0M
2025-03-18 3,200.00 3,309.98 3,193.67 3,223.29 0.0M
2025-03-17 3,280.00 3,350.00 3,095.00 3,309.99 0.0M
2025-03-14 3,280.00 3,344.35 3,213.08 3,279.28 0.0M
2025-03-13 3,283.25 3,411.00 3,200.00 3,200.00 0.0M
2025-03-12 3,270.00 3,400.00 3,270.00 3,311.59 0.0M
2025-03-11 3,320.00 3,354.05 3,267.69 3,277.28 0.0M
2025-03-10 3,381.00 3,400.00 3,311.00 3,332.84 0.0M
2025-03-07 3,300.00 3,436.20 3,300.00 3,430.90 0.0M
2025-03-06 3,211.42 3,512.22 3,211.42 3,418.25 0.0M
2025-03-05 3,115.00 3,501.80 3,115.00 3,487.74 0.0M
2025-03-04 3,350.00 3,399.00 3,300.00 3,349.99 0.0M
2025-03-03 3,367.62 3,475.00 3,338.83 3,365.43 0.0M
2025-02-28 3,400.00 3,442.00 3,357.24 3,442.00 0.0M
2025-02-27 3,411.00 3,457.55 3,398.94 3,407.00 0.0M
2025-02-26 3,415.50 3,500.00 3,415.50 3,439.54 0.0M
2025-02-25 3,467.00 3,467.00 3,375.59 3,415.06 0.0M
2025-02-24 3,383.00 3,467.00 3,329.37 3,412.70 0.0M
2025-02-21 3,402.00 3,460.00 3,402.00 3,412.00 0.0M
2025-02-20 3,417.00 3,468.43 3,410.74 3,430.11 0.0M
2025-02-19 3,423.00 3,478.63 3,417.01 3,422.89 0.0M
2025-02-18 3,487.50 3,494.87 3,426.51 3,488.52 0.0M
2025-02-14 3,500.00 3,519.76 3,465.35 3,490.00 0.0M
2025-02-13 3,420.00 3,515.86 3,420.00 3,490.06 0.0M
2025-02-12 3,628.57 3,628.57 3,371.98 3,410.87 0.0M
2025-02-11 3,407.00 3,464.57 3,390.24 3,415.93 0.0M
2025-02-10 3,360.00 3,463.50 3,360.00 3,445.04 0.0M
2025-02-07 3,474.99 3,474.99 3,353.00 3,416.15 0.0M
2025-02-06 3,450.00 3,460.00 3,426.78 3,443.00 0.0M
2025-02-05 3,317.00 3,430.61 3,317.00 3,430.61 0.0M
2025-02-04 3,313.00 3,363.00 3,310.00 3,348.80 0.0M
2025-02-03 3,250.00 3,324.00 3,167.00 3,310.00 0.0M
2025-01-31 3,287.49 3,359.87 3,276.00 3,291.00 0.0M
2025-01-30 3,300.00 3,352.06 3,250.01 3,293.87 0.0M
2025-01-29 3,299.99 3,299.99 3,250.00 3,286.75 0.0M
2025-01-28 3,198.02 3,293.52 3,198.02 3,280.89 0.0M
2025-01-27 3,269.86 3,269.86 3,150.00 3,185.00 0.0M
2025-01-24 3,190.00 3,274.33 3,184.86 3,239.70 0.0M
2025-01-23 3,089.90 3,176.84 3,089.90 3,176.84 0.0M
2025-01-22 3,100.00 3,144.58 3,000.00 3,125.76 0.0M
2025-01-21 3,085.10 3,108.71 3,010.74 3,089.83 0.0M
2025-01-17 3,046.00 3,085.10 3,030.00 3,032.37 0.0M
2025-01-16 3,071.17 3,125.00 3,024.34 3,063.52 0.0M
2025-01-15 3,015.00 3,065.42 3,000.00 3,037.24 0.0M
2025-01-14 3,012.50 3,025.00 2,900.00 2,955.25 0.0M
2025-01-13 2,900.00 2,997.16 2,900.00 2,994.11 0.0M
2025-01-10 3,013.44 3,013.60 2,900.01 2,943.78 0.0M
2025-01-08 2,910.00 3,025.00 2,866.28 2,999.03 0.0M
2025-01-07 3,040.00 3,050.00 2,880.00 2,897.89 0.0M
2025-01-06 3,060.00 3,142.81 2,977.09 3,009.00 0.0M
2025-01-03 3,100.00 3,201.55 3,015.02 3,064.55 0.0M
2025-01-02 3,099.00 3,148.98 3,062.50 3,092.99 0.0M