Constellation Software Inc. (CNSWF)
OTCMKTS · Delayed Price · Currency is USD
1,970.00
-3.00 (-0.15%)
At close: May 22, 2026
CNSWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,973.00 | 2,048.98 | 1,965.00 | 1,970.00 | 1,970.00 | -0.15% | 5,500 |
| May 21, 2026 | 2,002.00 | 2,002.26 | 1,930.50 | 1,973.00 | 1,973.00 | -1.86% | 5,307 |
| May 20, 2026 | 1,999.97 | 2,015.97 | 1,901.01 | 2,010.33 | 2,010.33 | 0.80% | 4,977 |
| May 19, 2026 | 1,945.00 | 2,094.98 | 1,920.51 | 1,994.38 | 1,994.38 | 3.02% | 5,983 |
| May 18, 2026 | 1,912.50 | 1,999.00 | 1,900.50 | 1,936.00 | 1,936.00 | 1.89% | 3,330 |
| May 15, 2026 | 1,800.00 | 1,919.91 | 1,800.00 | 1,900.00 | 1,900.00 | 3.25% | 13,056 |
| May 14, 2026 | 1,800.00 | 1,874.99 | 1,762.02 | 1,840.15 | 1,840.15 | 2.52% | 9,507 |
| May 13, 2026 | 1,765.51 | 1,809.94 | 1,736.61 | 1,795.00 | 1,795.00 | 2.28% | 18,394 |
| May 12, 2026 | 1,750.02 | 1,779.09 | 1,730.51 | 1,755.01 | 1,755.01 | -1.07% | 3,414 |
| May 11, 2026 | 1,881.00 | 1,899.05 | 1,760.00 | 1,774.00 | 1,774.00 | -5.39% | 4,695 |
| May 8, 2026 | 1,909.99 | 1,909.99 | 1,806.11 | 1,875.00 | 1,875.00 | -0.10% | 4,033 |
| May 7, 2026 | 1,770.68 | 1,930.55 | 1,770.00 | 1,876.90 | 1,876.90 | 6.81% | 5,215 |
| May 6, 2026 | 1,825.00 | 1,831.00 | 1,751.51 | 1,757.20 | 1,757.20 | -2.97% | 10,175 |
| May 5, 2026 | 1,849.00 | 1,849.63 | 1,765.02 | 1,810.99 | 1,810.99 | -0.22% | 4,212 |
| May 4, 2026 | 1,761.02 | 1,886.99 | 1,750.01 | 1,815.00 | 1,815.00 | 0.55% | 8,404 |
| May 1, 2026 | 1,761.50 | 1,855.00 | 1,761.50 | 1,805.02 | 1,805.02 | -1.04% | 2,733 |
| Apr 30, 2026 | 1,790.00 | 1,829.02 | 1,735.00 | 1,824.03 | 1,824.03 | 2.31% | 4,599 |
| Apr 29, 2026 | 1,771.96 | 1,800.00 | 1,735.48 | 1,782.93 | 1,782.93 | 0.19% | 2,340 |
| Apr 28, 2026 | 1,802.50 | 1,829.99 | 1,763.50 | 1,779.59 | 1,779.59 | -2.05% | 5,416 |
| Apr 27, 2026 | 1,750.01 | 1,830.00 | 1,750.01 | 1,816.92 | 1,816.92 | 2.42% | 2,648 |
| Apr 24, 2026 | 1,810.00 | 1,847.99 | 1,730.00 | 1,774.03 | 1,774.03 | -2.53% | 7,620 |
| Apr 23, 2026 | 1,930.00 | 1,938.21 | 1,799.51 | 1,820.00 | 1,820.00 | -5.70% | 4,033 |
| Apr 22, 2026 | 1,870.24 | 1,940.58 | 1,870.24 | 1,930.03 | 1,930.03 | 1.99% | 4,160 |
| Apr 21, 2026 | 1,950.00 | 1,998.95 | 1,885.00 | 1,892.31 | 1,892.31 | -3.03% | 9,896 |
| Apr 20, 2026 | 1,901.04 | 1,980.00 | 1,901.02 | 1,951.50 | 1,951.50 | 2.17% | 2,863 |
| Apr 17, 2026 | 1,949.98 | 1,972.60 | 1,900.51 | 1,910.04 | 1,910.04 | -0.52% | 14,949 |
| Apr 16, 2026 | 1,892.02 | 1,986.00 | 1,883.88 | 1,920.00 | 1,920.00 | 0.58% | 12,459 |
| Apr 15, 2026 | 1,850.00 | 1,966.86 | 1,840.75 | 1,908.90 | 1,908.90 | 3.80% | 13,144 |
| Apr 14, 2026 | 1,765.00 | 1,841.23 | 1,765.00 | 1,839.00 | 1,839.00 | 3.75% | 18,548 |
| Apr 13, 2026 | 1,731.00 | 1,795.99 | 1,640.00 | 1,772.55 | 1,772.55 | 6.91% | 38,187 |
| Apr 10, 2026 | 1,705.75 | 1,723.12 | 1,644.01 | 1,658.00 | 1,658.00 | -2.34% | 12,975 |
| Apr 9, 2026 | 1,790.00 | 1,790.00 | 1,690.00 | 1,697.65 | 1,697.65 | -2.70% | 10,400 |
| Apr 8, 2026 | 1,792.75 | 1,825.42 | 1,735.23 | 1,744.76 | 1,744.76 | 1.69% | 10,846 |
| Apr 7, 2026 | 1,797.00 | 1,797.00 | 1,708.50 | 1,715.72 | 1,715.72 | -2.20% | 8,918 |
| Apr 6, 2026 | 1,797.00 | 1,797.00 | 1,730.55 | 1,754.37 | 1,754.37 | -0.32% | 6,093 |
| Apr 2, 2026 | 1,751.82 | 1,777.50 | 1,706.20 | 1,760.00 | 1,760.00 | -0.07% | 5,735 |
| Apr 1, 2026 | 1,780.00 | 1,780.00 | 1,700.10 | 1,761.24 | 1,761.24 | 0.11% | 2,088 |
| Mar 31, 2026 | 1,736.00 | 1,774.25 | 1,719.61 | 1,759.25 | 1,759.25 | 3.36% | 3,633 |
| Mar 30, 2026 | 1,719.74 | 1,735.79 | 1,649.00 | 1,702.03 | 1,702.03 | 0.12% | 7,491 |
| Mar 27, 2026 | 1,720.00 | 1,734.39 | 1,666.66 | 1,700.00 | 1,700.00 | -1.33% | 5,510 |
| Mar 26, 2026 | 1,742.32 | 1,786.59 | 1,718.93 | 1,724.00 | 1,723.00 | -1.55% | 10,550 |
| Mar 25, 2026 | 1,770.01 | 1,839.60 | 1,731.01 | 1,751.21 | 1,750.19 | -1.23% | 8,367 |
| Mar 24, 2026 | 1,877.00 | 1,877.00 | 1,752.27 | 1,773.05 | 1,772.02 | -4.50% | 6,259 |
| Mar 23, 2026 | 1,840.00 | 1,894.99 | 1,800.00 | 1,856.69 | 1,855.62 | 2.02% | 2,245 |
| Mar 20, 2026 | 1,880.00 | 1,880.00 | 1,780.00 | 1,820.00 | 1,818.94 | -0.55% | 5,164 |
| Mar 19, 2026 | 1,877.00 | 1,880.00 | 1,804.66 | 1,830.00 | 1,828.94 | -2.26% | 11,234 |
| Mar 18, 2026 | 1,893.00 | 1,915.38 | 1,853.00 | 1,872.22 | 1,871.13 | -1.10% | 8,487 |
| Mar 17, 2026 | 2,019.13 | 2,019.14 | 1,865.00 | 1,893.00 | 1,891.90 | 0.96% | 2,377 |
| Mar 16, 2026 | 1,851.00 | 1,926.75 | 1,844.47 | 1,875.00 | 1,873.91 | 1.81% | 6,374 |
| Mar 13, 2026 | 1,959.00 | 1,959.00 | 1,829.00 | 1,841.68 | 1,840.61 | -4.64% | 18,999 |