Constellation Software Inc. (CNSWY)
OTCMKTS · Delayed Price · Currency is USD
11.06
+0.40 (3.75%)
Jul 29, 2026, 3:58 PM EST
CNSWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 10.67 | 10.81 | 10.48 | 10.61 | 10.61 | 1.14% | 52,040 |
| Jun 5, 2026 | 10.44 | 11.00 | 10.34 | 10.49 | 10.49 | 1.70% | 46,939 |
| Jun 4, 2026 | 9.81 | 10.81 | 9.81 | 10.32 | 10.31 | 2.13% | 58,266 |
| Jun 3, 2026 | 10.43 | 11.00 | 9.69 | 10.10 | 10.10 | -3.99% | 67,574 |
| Jun 2, 2026 | 10.45 | 11.44 | 10.30 | 10.52 | 10.52 | -1.77% | 49,813 |
| Jun 1, 2026 | 10.61 | 11.20 | 10.57 | 10.71 | 10.71 | 4.49% | 41,462 |
| May 29, 2026 | 10.61 | 10.61 | 9.88 | 10.25 | 10.25 | 0.49% | 50,206 |
| May 28, 2026 | 9.73 | 10.29 | 9.55 | 10.20 | 10.20 | 7.37% | 111,654 |
| May 27, 2026 | 9.70 | 10.15 | 9.50 | 9.50 | 9.50 | -2.16% | 396,040 |
| May 26, 2026 | 8.28 | 10.53 | 8.28 | 9.71 | 9.71 | -2.22% | 197,353 |
| May 22, 2026 | 10.09 | 10.30 | 9.65 | 9.93 | 9.93 | 1.02% | 208,776 |
| May 21, 2026 | 9.98 | 10.27 | 9.61 | 9.83 | 9.83 | - | 63,576 |
| May 20, 2026 | 10.00 | 10.18 | 9.64 | 9.83 | 9.83 | -1.60% | 33,628 |
| May 19, 2026 | 10.20 | 10.54 | 9.58 | 9.99 | 9.99 | 5.10% | 120,287 |
| May 18, 2026 | 10.00 | 10.00 | 9.25 | 9.51 | 9.50 | 0.37% | 173,988 |