Constellation Software Inc. (CNSWY)
OTCMKTS · Delayed Price · Currency is USD
10.37
-0.52 (-4.78%)
Sep 8, 2026, 1:20 PM EST
CNSWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 10.77 | 10.83 | 10.37 | 10.37 | - | -4.78% | 9,933 |
| Sep 4, 2026 | 10.78 | 10.98 | 10.74 | 10.89 | 10.89 | -0.27% | 15,475 |
| Sep 3, 2026 | 11.29 | 11.34 | 10.92 | 10.92 | 10.92 | -0.40% | 22,101 |
| Sep 2, 2026 | 10.99 | 11.02 | 10.92 | 10.96 | 10.96 | 0.40% | 25,222 |
| Sep 1, 2026 | 11.22 | 11.32 | 10.92 | 10.92 | 10.92 | -4.04% | 22,891 |
| Aug 31, 2026 | 11.02 | 11.44 | 11.02 | 11.38 | 11.38 | -0.87% | 41,543 |
| Aug 28, 2026 | 11.51 | 11.55 | 10.99 | 11.48 | 11.48 | 1.59% | 20,919 |
| Aug 27, 2026 | 11.15 | 11.37 | 11.15 | 11.30 | 11.30 | 2.73% | 13,361 |
| Aug 26, 2026 | 11.11 | 11.21 | 10.92 | 11.00 | 11.00 | -0.99% | 59,663 |
| Aug 25, 2026 | 11.15 | 11.15 | 10.90 | 11.11 | 11.11 | -0.22% | 28,593 |
| Aug 24, 2026 | 11.00 | 11.23 | 10.94 | 11.14 | 11.14 | 1.60% | 29,850 |
| Aug 21, 2026 | 11.20 | 11.21 | 10.95 | 10.96 | 10.96 | -1.53% | 36,265 |
| Aug 20, 2026 | 11.33 | 11.33 | 11.00 | 11.13 | 11.13 | -1.07% | 22,870 |
| Aug 19, 2026 | 11.12 | 11.45 | 11.05 | 11.25 | 11.25 | 3.31% | 39,292 |
| Aug 18, 2026 | 10.77 | 10.96 | 10.55 | 10.89 | 10.89 | 1.11% | 19,758 |
| Aug 17, 2026 | 11.00 | 11.15 | 10.77 | 10.77 | 10.77 | -2.71% | 26,184 |
| Aug 14, 2026 | 11.00 | 11.24 | 10.91 | 11.07 | 11.07 | -2.47% | 22,042 |
| Aug 13, 2026 | 10.99 | 11.36 | 10.82 | 11.35 | 11.35 | 2.63% | 18,190 |
| Aug 12, 2026 | 11.50 | 11.50 | 10.66 | 11.06 | 11.06 | -3.83% | 41,427 |
| Aug 11, 2026 | 11.76 | 11.80 | 11.39 | 11.50 | 11.50 | -2.13% | 17,779 |
| Aug 10, 2026 | 11.64 | 11.97 | 11.64 | 11.75 | 11.75 | 2.62% | 25,329 |
| Aug 7, 2026 | 11.56 | 11.60 | 11.34 | 11.45 | 11.45 | 0.26% | 36,010 |
| Aug 6, 2026 | 11.22 | 11.42 | 11.03 | 11.42 | 11.42 | 1.96% | 32,489 |
| Aug 5, 2026 | 11.27 | 11.43 | 11.10 | 11.20 | 11.20 | -2.35% | 20,831 |
| Aug 4, 2026 | 11.12 | 11.47 | 10.93 | 11.47 | 11.47 | 3.89% | 218,295 |
| Aug 3, 2026 | 10.78 | 11.18 | 10.75 | 11.04 | 11.04 | 2.70% | 58,602 |
| Jul 31, 2026 | 10.80 | 11.06 | 10.42 | 10.75 | 10.75 | 1.13% | 49,848 |
| Jul 30, 2026 | 10.96 | 10.96 | 10.34 | 10.63 | 10.63 | -3.89% | 109,020 |
| Jul 29, 2026 | 10.82 | 11.12 | 10.78 | 11.06 | 11.06 | 3.75% | 39,658 |
| Jul 28, 2026 | 10.12 | 10.80 | 10.12 | 10.66 | 10.66 | 7.14% | 49,930 |
| Jul 27, 2026 | 9.20 | 9.98 | 9.20 | 9.95 | 9.95 | 5.63% | 186,927 |
| Jul 24, 2026 | 9.21 | 9.54 | 9.21 | 9.42 | 9.42 | 3.06% | 123,446 |
| Jul 23, 2026 | 9.11 | 9.16 | 9.00 | 9.14 | 9.14 | -1.72% | 144,491 |
| Jul 22, 2026 | 9.50 | 9.50 | 9.11 | 9.30 | 9.30 | -1.06% | 295,233 |
| Jul 21, 2026 | 9.42 | 9.54 | 9.28 | 9.40 | 9.40 | -4.37% | 76,966 |
| Jul 20, 2026 | 10.12 | 10.14 | 9.82 | 9.83 | 9.83 | -1.70% | 145,785 |
| Jul 17, 2026 | 9.88 | 10.12 | 9.85 | 10.00 | 10.00 | -1.19% | 52,358 |
| Jul 16, 2026 | 9.60 | 10.20 | 9.60 | 10.12 | 10.12 | 7.09% | 114,019 |
| Jul 15, 2026 | 9.77 | 9.95 | 9.45 | 9.45 | 9.45 | -1.97% | 156,286 |
| Jul 14, 2026 | 9.87 | 9.90 | 9.61 | 9.64 | 9.64 | -4.37% | 113,128 |
| Jul 13, 2026 | 10.00 | 10.14 | 9.79 | 10.08 | 10.08 | 0.80% | 88,649 |
| Jul 10, 2026 | 9.80 | 10.00 | 9.69 | 10.00 | 10.00 | 3.31% | 67,729 |
| Jul 9, 2026 | 9.79 | 9.87 | 9.54 | 9.68 | 9.68 | -2.62% | 103,748 |
| Jul 8, 2026 | 9.68 | 9.95 | 9.55 | 9.94 | 9.94 | -0.10% | 76,179 |
| Jul 7, 2026 | 9.78 | 10.11 | 9.78 | 9.95 | 9.95 | 3.54% | 81,032 |
| Jul 6, 2026 | 9.88 | 9.88 | 9.47 | 9.61 | 9.61 | -1.23% | 130,135 |
| Jul 2, 2026 | 9.64 | 9.88 | 9.43 | 9.73 | 9.73 | 1.25% | 95,474 |
| Jul 1, 2026 | 9.67 | 10.02 | 9.59 | 9.61 | 9.61 | 1.69% | 208,347 |
| Jun 30, 2026 | 9.81 | 9.81 | 9.39 | 9.45 | 9.45 | -2.48% | 568,433 |
| Jun 29, 2026 | 10.00 | 10.10 | 9.63 | 9.69 | 9.69 | -3.09% | 103,584 |