Constellation Software Inc. (CNSWF)
OTCMKTS
· Delayed Price · Currency is USD
3,562.63
-48.63 (-1.35%)
Jun 13, 2025, 2:55 PM EDT
Constellation Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3,612.00 | 3,612.00 | 3,549.07 | 3,558.76 | 3,558.76 | -1.45% | 1,005 |
| Jun 12, 2025 | 3,620.81 | 3,620.99 | 3,590.00 | 3,611.26 | 3,611.26 | 0.66% | 6,863 |
| Jun 11, 2025 | 3,594.25 | 3,607.88 | 3,576.00 | 3,587.61 | 3,587.61 | 0.44% | 578 |
| Jun 10, 2025 | 3,570.00 | 3,595.00 | 3,547.00 | 3,571.95 | 3,571.95 | 0.14% | 686 |
| Jun 9, 2025 | 3,595.00 | 3,595.00 | 3,550.00 | 3,566.79 | 3,566.79 | -0.04% | 515 |
| Jun 6, 2025 | 3,621.00 | 3,621.00 | 3,551.11 | 3,568.15 | 3,568.15 | -0.39% | 367 |
| Jun 5, 2025 | 3,620.92 | 3,630.00 | 3,571.87 | 3,582.26 | 3,582.26 | -1.33% | 466 |
| Jun 4, 2025 | 3,629.00 | 3,641.94 | 3,613.78 | 3,630.64 | 3,630.64 | 0.71% | 584 |
| Jun 3, 2025 | 3,539.00 | 3,628.35 | 3,539.00 | 3,605.00 | 3,605.00 | 0.39% | 565 |
| Jun 2, 2025 | 3,749.66 | 3,749.66 | 3,544.18 | 3,591.13 | 3,591.13 | -0.90% | 510 |
| May 30, 2025 | 3,575.00 | 3,629.00 | 3,500.00 | 3,623.73 | 3,623.73 | 2.35% | 907 |
| May 29, 2025 | 3,542.68 | 3,599.00 | 3,515.69 | 3,540.39 | 3,540.39 | 0.30% | 440 |
| May 28, 2025 | 3,628.00 | 3,628.00 | 3,511.00 | 3,529.73 | 3,529.73 | -0.01% | 562 |
| May 27, 2025 | 3,540.00 | 3,585.15 | 3,520.30 | 3,530.00 | 3,530.00 | 0.17% | 1,204 |
| May 23, 2025 | 3,572.28 | 3,611.00 | 3,488.18 | 3,524.10 | 3,524.10 | -0.24% | 639 |
| May 22, 2025 | 3,511.11 | 3,584.86 | 3,505.55 | 3,532.68 | 3,532.68 | -0.01% | 886 |
| May 21, 2025 | 3,643.75 | 3,671.81 | 3,518.79 | 3,533.00 | 3,533.00 | -2.61% | 1,303 |
| May 20, 2025 | 3,671.00 | 3,675.65 | 3,601.14 | 3,627.57 | 3,627.57 | -0.90% | 640 |
| May 19, 2025 | 3,631.00 | 3,674.59 | 3,600.69 | 3,660.50 | 3,660.50 | 1.26% | 713 |
| May 16, 2025 | 3,661.00 | 3,661.00 | 3,576.39 | 3,615.00 | 3,615.00 | 0.13% | 667 |
| May 15, 2025 | 3,500.00 | 3,634.30 | 3,500.00 | 3,610.44 | 3,610.44 | 1.37% | 1,167 |
| May 14, 2025 | 3,500.00 | 3,571.79 | 3,489.83 | 3,561.56 | 3,561.56 | 0.58% | 1,140 |
| May 13, 2025 | 3,681.00 | 3,681.00 | 3,531.00 | 3,540.96 | 3,540.96 | -3.12% | 648 |
| May 12, 2025 | 3,886.31 | 3,947.29 | 3,636.00 | 3,655.07 | 3,655.07 | -1.07% | 1,045 |
| May 9, 2025 | 3,595.70 | 3,998.72 | 3,595.70 | 3,694.60 | 3,694.60 | -0.45% | 508 |
| May 8, 2025 | 3,669.99 | 3,739.81 | 3,662.17 | 3,711.19 | 3,711.19 | 2.29% | 5,812 |
| May 7, 2025 | 3,606.97 | 3,670.94 | 3,558.29 | 3,628.19 | 3,628.19 | 0.55% | 739 |
| May 6, 2025 | 3,624.07 | 3,646.62 | 3,584.02 | 3,608.22 | 3,608.22 | -0.35% | 5,439 |
| May 5, 2025 | 3,658.00 | 3,685.47 | 3,608.48 | 3,620.87 | 3,620.87 | -1.00% | 1,405 |
| May 2, 2025 | 3,945.47 | 3,945.47 | 3,614.45 | 3,657.31 | 3,657.31 | 1.41% | 1,242 |
| May 1, 2025 | 3,745.94 | 3,745.94 | 3,590.97 | 3,606.55 | 3,606.55 | 0.20% | 2,413 |
| Apr 30, 2025 | 3,625.36 | 3,625.36 | 3,511.00 | 3,599.18 | 3,599.18 | 0.17% | 872 |
| Apr 29, 2025 | 3,585.90 | 3,601.17 | 3,530.19 | 3,593.01 | 3,593.01 | 1.02% | 2,361 |
| Apr 28, 2025 | 3,600.00 | 3,600.00 | 3,486.49 | 3,556.56 | 3,556.56 | 1.04% | 802 |
| Apr 25, 2025 | 3,550.00 | 3,550.00 | 3,398.77 | 3,520.00 | 3,520.00 | 0.02% | 470 |
| Apr 24, 2025 | 3,489.00 | 3,543.63 | 3,450.00 | 3,519.26 | 3,519.26 | 2.59% | 930 |
| Apr 23, 2025 | 3,350.00 | 3,499.71 | 3,350.00 | 3,430.34 | 3,430.34 | 2.07% | 811 |
| Apr 22, 2025 | 3,300.48 | 3,392.58 | 3,300.48 | 3,360.89 | 3,360.89 | 1.54% | 913 |
| Apr 21, 2025 | 3,383.00 | 3,383.00 | 3,307.02 | 3,310.04 | 3,310.04 | -1.81% | 595 |
| Apr 17, 2025 | 3,411.00 | 3,412.75 | 3,311.52 | 3,371.00 | 3,371.00 | -0.96% | 741 |
| Apr 16, 2025 | 3,260.00 | 3,403.79 | 3,260.00 | 3,403.79 | 3,403.79 | 2.53% | 565 |
| Apr 15, 2025 | 3,333.33 | 3,356.45 | 3,293.00 | 3,319.75 | 3,319.75 | 0.81% | 764 |
| Apr 14, 2025 | 3,300.00 | 3,349.00 | 3,237.26 | 3,293.00 | 3,293.00 | 0.34% | 1,089 |
| Apr 11, 2025 | 3,204.00 | 3,299.99 | 3,157.00 | 3,281.92 | 3,281.92 | 5.00% | 2,458 |
| Apr 10, 2025 | 3,253.65 | 3,400.00 | 3,100.00 | 3,125.67 | 3,125.67 | -5.50% | 1,859 |
| Apr 9, 2025 | 3,176.36 | 3,340.00 | 2,954.01 | 3,307.67 | 3,307.67 | 10.34% | 2,014 |
| Apr 8, 2025 | 3,125.07 | 3,225.00 | 2,954.02 | 2,997.73 | 2,997.73 | -1.87% | 2,312 |
| Apr 7, 2025 | 3,001.00 | 3,143.05 | 2,932.12 | 3,055.00 | 3,055.00 | -0.07% | 3,124 |
| Apr 4, 2025 | 3,200.00 | 3,200.00 | 3,031.41 | 3,057.22 | 3,057.22 | -4.97% | 1,306 |
| Apr 3, 2025 | 3,340.00 | 3,340.00 | 3,196.00 | 3,217.06 | 3,217.06 | -2.81% | 681 |