Constellation Software Inc. (CNSWY)
OTCMKTS · Delayed Price · Currency is USD
11.28
+0.39 (3.58%)
Aug 19, 2026, 12:38 PM EST
CNSWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 11.07 | 11.21 | 11.05 | 11.21 | - | 2.94% | 200 |
| 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 |
| Jun 26, 2026 | 10.36 | 10.36 | 9.72 | 10.00 | 10.00 | 2.56% | 115,104 |
| Jun 25, 2026 | 9.91 | 10.40 | 9.70 | 9.75 | 9.75 | -3.85% | 123,449 |
| Jun 24, 2026 | 9.80 | 10.70 | 9.80 | 10.14 | 10.14 | 3.47% | 83,805 |
| Jun 23, 2026 | 9.65 | 10.29 | 9.36 | 9.80 | 9.80 | -3.16% | 79,146 |
| Jun 22, 2026 | 9.90 | 11.00 | 9.56 | 10.12 | 10.12 | 5.97% | 159,531 |
| Jun 18, 2026 | 10.16 | 10.86 | 9.50 | 9.55 | 9.55 | -11.55% | 87,973 |
| Jun 17, 2026 | 10.50 | 11.03 | 10.00 | 10.80 | 10.80 | 0.47% | 42,165 |
| Jun 16, 2026 | 10.30 | 10.75 | 10.10 | 10.75 | 10.75 | 3.76% | 26,603 |
| Jun 15, 2026 | 10.78 | 10.98 | 10.30 | 10.36 | 10.36 | 0.10% | 67,813 |
| Jun 12, 2026 | 11.20 | 11.20 | 10.08 | 10.35 | 10.35 | -4.61% | 22,690 |
| Jun 11, 2026 | 11.11 | 11.35 | 10.80 | 10.85 | 10.85 | -2.34% | 46,244 |
| Jun 10, 2026 | 10.60 | 11.47 | 10.45 | 11.11 | 11.11 | 1.96% | 29,960 |
| Jun 9, 2026 | 10.70 | 10.93 | 9.65 | 10.90 | 10.89 | 2.70% | 60,821 |