Skip to main content
Constellation Software Inc. (CNSWF)
OTCMKTS · Delayed Price · Currency is USD
3,412.00
-18.11 (-0.53%)
Feb 21, 2025, 3:59 PM EST

Constellation Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20253,402.003,460.003,402.003,412.003,412.00-0.53%983
Feb 20, 20253,417.003,468.433,410.743,430.113,430.110.21%722
Feb 19, 20253,423.003,478.633,417.013,422.893,422.89-1.88%680
Feb 18, 20253,487.503,494.873,426.513,488.523,488.52-0.04%1,266
Feb 14, 20253,500.003,519.763,465.353,490.003,490.00-506
Feb 13, 20253,420.003,515.863,420.003,490.063,490.062.32%976
Feb 12, 20253,628.573,628.573,371.983,410.873,410.87-0.15%360
Feb 11, 20253,407.003,464.573,390.243,415.933,415.93-0.85%891
Feb 10, 20253,360.003,463.503,360.003,445.043,445.040.85%581
Feb 7, 20253,474.993,474.993,353.003,416.153,416.15-0.78%673
Feb 6, 20253,450.003,460.003,426.783,443.003,443.000.36%1,422
Feb 5, 20253,317.003,430.613,317.003,430.613,430.612.44%1,039
Feb 4, 20253,313.003,363.003,310.003,348.803,348.801.17%865
Feb 3, 20253,250.003,324.003,167.003,310.003,310.000.58%1,515
Jan 31, 20253,287.493,359.873,276.003,291.003,291.00-0.09%3,096
Jan 30, 20253,300.003,352.063,250.013,293.873,293.870.22%865
Jan 29, 20253,299.993,299.993,250.003,286.753,286.750.18%385
Jan 28, 20253,198.023,293.523,198.023,280.893,280.893.01%768
Jan 27, 20253,269.863,269.863,150.003,185.003,185.00-1.69%822
Jan 24, 20253,190.003,274.333,184.863,239.703,239.701.98%2,908
Jan 23, 20253,089.903,176.843,089.903,176.843,176.841.63%790
Jan 22, 20253,100.003,144.583,000.003,125.763,125.761.16%1,637
Jan 21, 20253,085.103,108.713,010.743,089.833,089.831.90%532
Jan 17, 20253,046.003,085.103,030.003,032.373,032.37-1.02%553
Jan 16, 20253,071.173,125.003,024.343,063.523,063.520.87%929
Jan 15, 20253,015.003,065.423,000.003,037.243,037.242.77%1,203
Jan 14, 20253,012.503,025.002,900.002,955.252,955.25-1.30%1,147
Jan 13, 20252,900.002,997.162,900.002,994.112,994.111.71%1,734
Jan 10, 20253,013.443,013.602,900.012,943.782,943.78-1.84%1,317
Jan 8, 20252,910.003,025.002,866.282,999.032,999.033.49%3,322
Jan 7, 20253,040.003,050.002,880.002,897.892,897.89-3.69%20,074
Jan 6, 20253,060.003,142.812,977.093,009.003,009.00-1.81%14,716
Jan 3, 20253,100.003,201.553,015.023,064.553,064.55-0.92%1,095
Jan 2, 20253,099.003,148.983,062.503,092.993,092.99-0.19%3,668
Dec 31, 20243,225.003,225.003,080.003,099.003,099.00-0.47%343
Dec 30, 20243,141.003,144.003,060.003,113.563,113.56-0.65%801
Dec 27, 20243,158.183,214.003,106.013,134.083,134.08-1.50%644
Dec 26, 20243,186.003,213.993,080.003,181.823,181.821.42%610
Dec 24, 20243,100.003,214.003,095.073,137.353,137.350.60%269
Dec 23, 20243,080.013,145.003,080.003,118.663,118.660.28%1,263
Dec 20, 20243,227.983,227.983,049.003,110.003,110.001.13%1,944
Dec 19, 20243,162.753,210.003,075.003,075.103,074.11-1.12%2,999
Dec 18, 20243,250.003,292.303,061.713,110.003,109.00-4.44%878
Dec 17, 20243,240.003,272.643,229.453,254.573,253.520.14%488
Dec 16, 20243,175.003,298.563,175.003,249.933,248.89-0.82%597
Dec 13, 20243,367.003,367.003,250.003,276.883,275.820.44%833
Dec 12, 20243,367.003,367.003,240.013,262.563,261.51-1.70%859
Dec 11, 20243,372.003,372.003,287.763,319.083,318.012.01%731
Dec 10, 20243,250.003,348.523,234.753,253.733,252.69-1.65%1,265
Dec 9, 20243,355.003,355.003,270.003,308.223,307.16-0.35%2,615
Dec 6, 20243,322.003,371.003,270.503,319.773,318.70-1.07%1,106
Dec 5, 20243,300.003,380.003,300.003,355.773,354.69-0.42%779
Dec 4, 20243,400.003,400.003,310.033,369.903,368.821.81%748
Dec 3, 20243,396.003,450.003,310.003,310.003,308.94-2.60%2,126
Dec 2, 20243,350.003,407.273,350.003,398.203,397.101.34%1,798
Nov 29, 20243,379.953,379.953,344.663,353.283,352.20-0.14%230
Nov 27, 20243,325.903,380.723,306.453,358.083,357.000.81%430
Nov 26, 20243,330.003,350.003,200.003,331.003,329.930.92%655
Nov 25, 20243,322.003,349.853,266.553,300.533,299.470.39%2,842
Nov 22, 20243,400.003,400.003,225.633,287.603,286.54-0.95%1,046
Nov 21, 20243,169.003,334.153,166.903,319.213,318.143.51%443
Nov 20, 20243,189.043,227.253,149.003,206.563,205.531.30%732
Nov 19, 20243,107.003,212.673,107.003,165.293,164.270.28%2,463
Nov 18, 20243,110.003,200.883,110.003,156.303,155.290.52%650
Nov 15, 20243,300.003,300.003,131.013,140.003,138.99-2.69%647
Nov 14, 20243,298.003,300.003,198.203,226.793,225.75-1.32%1,652
Nov 13, 20243,175.003,288.563,175.003,269.833,268.781.36%1,396
Nov 12, 20243,200.003,226.023,060.003,226.023,224.980.97%1,015
Nov 11, 20243,018.403,195.003,018.403,195.003,193.971.70%644
Nov 8, 20243,200.003,200.003,131.893,141.603,140.59-1.07%1,648
Nov 7, 20243,154.803,180.003,110.003,175.623,174.591.95%1,060
Nov 6, 20243,120.503,122.103,050.563,115.003,114.000.40%2,015
Nov 5, 20243,038.003,155.003,038.003,102.473,101.470.93%519
Nov 4, 20243,019.043,079.683,019.033,073.773,072.780.92%513
Nov 1, 20243,041.253,079.773,025.433,045.903,044.920.90%474
Oct 31, 20243,133.003,150.003,016.003,018.743,017.77-3.49%856
Oct 30, 20243,200.103,200.103,082.983,127.943,126.930.06%1,281
Oct 29, 20243,135.003,140.103,050.003,126.003,125.00-0.07%1,623
Oct 28, 20243,120.293,145.003,098.613,128.113,127.110.73%586
Oct 25, 20243,117.003,174.273,080.003,105.373,104.37-0.37%1,959
Oct 24, 20243,171.993,171.993,106.273,116.833,115.830.38%527
Oct 23, 20243,205.003,205.003,102.003,105.003,104.00-2.45%551
Oct 22, 20243,156.003,222.003,150.003,183.033,182.010.95%395
Oct 21, 20243,225.003,248.213,150.363,153.123,152.11-1.93%958
Oct 18, 20243,160.003,225.003,160.003,215.043,214.010.39%323
Oct 17, 20243,150.003,250.003,150.003,202.443,201.41-0.41%1,030
Oct 16, 20243,204.743,215.693,157.003,215.693,214.660.34%486
Oct 15, 20243,201.003,219.993,150.003,204.743,203.71-0.47%1,036
Oct 14, 20243,100.003,220.003,100.003,219.993,218.960.89%581
Oct 11, 20243,186.003,219.923,108.633,191.443,190.411.15%642
Oct 10, 20243,207.053,207.053,155.003,155.003,153.99-0.78%445
Oct 9, 20243,100.003,199.003,100.003,179.723,178.700.91%605
Oct 8, 20243,151.003,231.873,145.053,151.003,149.99-1.26%5,224
Oct 7, 20243,163.003,250.103,163.003,191.373,190.35-0.90%785
Oct 4, 20243,170.003,221.003,170.003,220.433,219.401.63%1,410
Oct 3, 20243,255.003,255.003,140.013,168.813,167.80-2.24%472
Oct 2, 20243,280.003,280.003,200.003,241.423,240.380.46%473
Oct 1, 20243,254.063,254.673,192.493,226.533,225.49-0.85%292
Sep 30, 20243,010.003,255.083,010.003,254.073,253.021.18%2,001
Sep 27, 20243,282.503,300.003,200.003,215.993,214.96-2.19%1,209