Skip to main content
Constellation Software Inc. (CNSWF)
OTCMKTS · Delayed Price · Currency is USD
3,287.60
-31.61 (-0.95%)
Nov 22, 2024, 4:00 PM EST

Constellation Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20243,400.003,400.003,225.633,287.603,287.60-0.95%1,046
Nov 21, 20243,169.003,334.153,166.903,319.213,319.213.51%443
Nov 20, 20243,189.043,227.253,149.003,206.563,206.561.30%732
Nov 19, 20243,107.003,212.673,107.003,165.293,165.290.28%2,463
Nov 18, 20243,110.003,200.883,110.003,156.303,156.300.52%650
Nov 15, 20243,300.003,300.003,131.013,140.003,140.00-2.69%647
Nov 14, 20243,298.003,300.003,198.203,226.793,226.79-1.32%1,652
Nov 13, 20243,175.003,288.563,175.003,269.833,269.831.36%1,396
Nov 12, 20243,200.003,226.023,060.003,226.023,226.020.97%1,015
Nov 11, 20243,018.403,195.003,018.403,195.003,195.001.70%644
Nov 8, 20243,200.003,200.003,131.893,141.603,141.60-1.07%1,648
Nov 7, 20243,154.803,180.003,110.003,175.623,175.621.95%1,060
Nov 6, 20243,120.503,122.103,050.563,115.003,115.000.40%2,015
Nov 5, 20243,038.003,155.003,038.003,102.473,102.470.93%519
Nov 4, 20243,019.043,079.683,019.033,073.773,073.770.92%513
Nov 1, 20243,041.253,079.773,025.433,045.903,045.900.90%474
Oct 31, 20243,133.003,150.003,016.003,018.743,018.74-3.49%856
Oct 30, 20243,200.103,200.103,082.983,127.943,127.940.06%1,281
Oct 29, 20243,135.003,140.103,050.003,126.003,126.00-0.07%1,623
Oct 28, 20243,120.293,145.003,098.613,128.113,128.110.73%586
Oct 25, 20243,117.003,174.273,080.003,105.373,105.37-0.37%1,959
Oct 24, 20243,171.993,171.993,106.273,116.833,116.830.38%527
Oct 23, 20243,205.003,205.003,102.003,105.003,105.00-2.45%551
Oct 22, 20243,156.003,222.003,150.003,183.033,183.030.95%395
Oct 21, 20243,225.003,248.213,150.363,153.123,153.12-1.93%958
Oct 18, 20243,160.003,225.003,160.003,215.043,215.040.39%323
Oct 17, 20243,150.003,250.003,150.003,202.443,202.44-0.41%1,030
Oct 16, 20243,204.743,215.693,157.003,215.693,215.690.34%486
Oct 15, 20243,201.003,219.993,150.003,204.743,204.74-0.47%1,036
Oct 14, 20243,100.003,220.003,100.003,219.993,219.990.89%581
Oct 11, 20243,186.003,219.923,108.633,191.443,191.441.15%642
Oct 10, 20243,207.053,207.053,155.003,155.003,155.00-0.78%445
Oct 9, 20243,100.003,199.003,100.003,179.723,179.720.91%605
Oct 8, 20243,151.003,231.873,145.053,151.003,151.00-1.26%5,224
Oct 7, 20243,163.003,250.103,163.003,191.373,191.37-0.90%785
Oct 4, 20243,170.003,221.003,170.003,220.433,220.431.63%1,410
Oct 3, 20243,255.003,255.003,140.013,168.813,168.81-2.24%472
Oct 2, 20243,280.003,280.003,200.003,241.423,241.420.46%473
Oct 1, 20243,254.063,254.673,192.493,226.533,226.53-0.85%292
Sep 30, 20243,010.003,255.083,010.003,254.073,254.071.18%2,001
Sep 27, 20243,282.503,300.003,200.003,215.993,215.99-2.19%1,209
Sep 26, 20243,299.003,299.003,249.573,288.003,288.001.29%564
Sep 25, 20243,266.003,285.003,246.003,246.003,246.00-0.67%388
Sep 24, 20243,269.963,280.003,225.003,267.903,267.90-0.07%314
Sep 23, 20243,277.003,277.003,222.553,270.043,270.041.21%627
Sep 20, 20243,295.003,299.613,168.433,231.003,231.001.01%1,069
Sep 19, 20243,200.003,232.683,134.003,198.703,197.712.23%845
Sep 18, 20243,190.003,190.003,129.003,129.003,128.03-1.84%442
Sep 17, 20243,219.003,265.563,137.003,187.793,186.80-0.97%660
Sep 16, 20243,102.003,220.003,102.003,219.003,218.001.96%421
Sep 13, 20243,110.493,188.723,110.493,157.003,156.021.49%854
Sep 12, 20243,100.003,158.363,100.003,110.513,109.55-0.58%524
Sep 11, 20243,060.003,148.523,055.873,128.593,127.620.57%823
Sep 10, 20243,111.873,133.743,059.003,110.963,109.990.03%704
Sep 9, 20243,072.003,143.623,071.963,110.003,109.040.68%13,011
Sep 6, 20243,097.003,147.933,016.223,088.963,088.00-0.07%2,821
Sep 5, 20243,212.073,212.073,091.003,091.003,090.04-0.53%2,827
Sep 4, 20243,152.593,174.863,092.813,107.563,106.60-1.66%1,749
Sep 3, 20243,300.003,300.003,130.193,159.993,159.01-2.77%1,472
Aug 30, 20243,165.003,264.903,165.003,250.003,248.991.78%3,682
Aug 29, 20243,210.003,220.003,165.003,193.213,192.220.08%415
Aug 28, 20243,220.003,220.003,136.673,190.553,189.56-0.81%1,332
Aug 27, 20243,179.003,237.053,167.003,216.473,215.480.55%1,536
Aug 26, 20243,273.283,287.553,156.003,199.003,198.01-0.28%2,506
Aug 23, 20243,131.003,217.333,120.013,208.063,207.062.92%2,046
Aug 22, 20243,146.503,199.363,113.543,117.173,116.20-1.67%1,115
Aug 21, 20243,149.993,201.093,101.273,170.003,169.020.63%3,421
Aug 20, 20243,300.003,300.003,046.673,150.003,149.032.23%873
Aug 19, 20243,241.003,250.003,049.003,081.413,080.46-0.15%1,715
Aug 16, 20243,231.993,231.993,077.903,086.073,085.12-0.32%1,341
Aug 15, 20242,951.003,133.862,951.003,096.093,095.142.22%5,431
Aug 14, 20242,910.003,100.002,910.003,028.883,027.941.08%2,460
Aug 13, 20242,820.003,192.922,820.002,996.372,995.443.53%8,061
Aug 12, 20242,889.003,013.002,888.002,894.222,893.33-2.55%2,116
Aug 9, 20242,960.003,025.562,916.492,970.002,969.080.88%653
Aug 8, 20243,029.553,029.552,887.002,944.002,943.091.34%2,965
Aug 7, 20242,960.673,050.002,887.522,905.002,904.10-0.68%643
Aug 6, 20242,900.002,930.952,834.792,925.002,924.101.57%2,148
Aug 5, 20242,750.002,900.002,750.002,879.802,878.91-1.57%703
Aug 2, 20242,928.003,000.002,880.692,925.742,924.83-4.85%3,431
Aug 1, 20243,148.003,148.002,961.303,074.743,073.79-1.83%13,785
Jul 31, 20243,010.003,178.483,010.003,132.013,131.041.22%4,098
Jul 30, 20243,250.003,250.002,905.003,094.383,093.42-1.67%3,051
Jul 29, 20243,190.003,250.003,146.583,147.003,146.03-2.88%2,640
Jul 26, 20243,145.003,423.953,145.003,240.263,239.262.46%11,453
Jul 25, 20243,111.033,180.363,103.903,162.383,161.401.68%4,379
Jul 24, 20243,130.003,178.913,110.003,110.243,109.28-0.01%1,817
Jul 23, 20243,200.003,200.003,070.003,110.613,109.650.20%573
Jul 22, 20243,040.013,182.053,040.013,104.333,103.371.12%1,733
Jul 19, 20243,085.413,094.003,020.973,070.003,069.05-0.50%2,502
Jul 18, 20243,060.003,099.473,008.843,085.413,084.460.99%12,693
Jul 17, 20242,920.003,091.102,920.003,055.153,054.210.29%6,406
Jul 16, 20243,064.613,088.533,020.003,046.253,045.31-0.48%672
Jul 15, 20243,045.943,107.503,042.713,060.883,059.930.45%799
Jul 12, 20242,920.003,070.002,920.003,047.083,046.141.06%1,296
Jul 11, 20242,995.003,225.072,986.363,015.003,014.070.25%3,101
Jul 10, 20243,160.583,160.582,967.513,007.423,006.491.14%1,283
Jul 9, 20242,920.003,087.652,920.002,973.662,972.741.14%1,915
Jul 8, 20242,901.002,979.532,901.002,940.002,939.090.19%4,225
Jul 5, 20242,950.002,986.032,922.002,934.312,933.41-0.61%1,243