Skip to main content
Constellation Software Inc. (CNSWF)
OTCMKTS · Delayed Price · Currency is USD
2,955.25
-38.86 (-1.30%)
Jan 14, 2025, 4:00 PM EST

Constellation Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20243,299.003,299.003,249.573,288.003,286.941.29%564
Sep 25, 20243,266.003,285.003,246.003,246.003,244.96-0.67%388
Sep 24, 20243,269.963,280.003,225.003,267.903,266.85-0.07%314
Sep 23, 20243,277.003,277.003,222.553,270.043,268.991.21%627
Sep 20, 20243,295.003,299.613,168.433,231.003,229.961.01%1,069
Sep 19, 20243,200.003,232.683,134.003,198.703,196.682.23%845
Sep 18, 20243,190.003,190.003,129.003,129.003,127.03-1.84%442
Sep 17, 20243,219.003,265.563,137.003,187.793,185.78-0.97%660
Sep 16, 20243,102.003,220.003,102.003,219.003,216.971.96%421
Sep 13, 20243,110.493,188.723,110.493,157.003,155.011.49%854
Sep 12, 20243,100.003,158.363,100.003,110.513,108.55-0.58%524
Sep 11, 20243,060.003,148.523,055.873,128.593,126.610.57%823
Sep 10, 20243,111.873,133.743,059.003,110.963,108.990.03%704
Sep 9, 20243,072.003,143.623,071.963,110.003,108.040.68%13,011
Sep 6, 20243,097.003,147.933,016.223,088.963,087.01-0.07%2,821
Sep 5, 20243,212.073,212.073,091.003,091.003,089.05-0.53%2,827
Sep 4, 20243,152.593,174.863,092.813,107.563,105.60-1.66%1,749
Sep 3, 20243,300.003,300.003,130.193,159.993,158.00-2.77%1,472
Aug 30, 20243,165.003,264.903,165.003,250.003,247.951.78%3,682
Aug 29, 20243,210.003,220.003,165.003,193.213,191.200.08%415
Aug 28, 20243,220.003,220.003,136.673,190.553,188.54-0.81%1,332
Aug 27, 20243,179.003,237.053,167.003,216.473,214.440.55%1,536
Aug 26, 20243,273.283,287.553,156.003,199.003,196.98-0.28%2,506
Aug 23, 20243,131.003,217.333,120.013,208.063,206.032.92%2,046
Aug 22, 20243,146.503,199.363,113.543,117.173,115.20-1.67%1,115
Aug 21, 20243,149.993,201.093,101.273,170.003,168.000.63%3,421