Skip to main content
Constellation Software Inc. (CNSWF)
OTCMKTS · Delayed Price · Currency is USD
1,791.97
-3.03 (-0.17%)
Apr 28, 2026, 3:27 PM EST

Constellation Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,802.501,829.991,763.501,779.591,779.59-2.05%5,416
Apr 27, 20261,750.011,830.001,750.011,816.921,816.922.42%2,328
Apr 24, 20261,810.001,847.991,730.001,774.031,774.03-2.53%5,664
Apr 23, 20261,930.001,938.211,799.511,820.001,820.00-5.70%3,149
Apr 22, 20261,870.241,940.581,870.241,930.031,930.031.99%1,551
Apr 21, 20261,950.001,998.951,885.001,892.311,892.31-3.03%4,330
Apr 20, 20261,901.041,980.001,901.021,951.501,951.502.17%2,215
Apr 17, 20261,949.981,972.601,900.511,910.041,910.04-0.52%7,003
Apr 16, 20261,892.021,986.001,883.881,920.001,920.000.58%10,262
Apr 15, 20261,850.001,966.861,840.751,908.901,908.903.80%7,441
Apr 14, 20261,765.001,841.231,765.001,839.001,839.003.75%7,695
Apr 13, 20261,731.001,795.991,640.001,772.551,772.556.91%38,187
Apr 10, 20261,705.751,723.121,644.011,658.001,658.00-2.34%12,975
Apr 9, 20261,790.001,790.001,690.001,697.651,697.65-2.70%10,400
Apr 8, 20261,792.751,825.421,735.231,744.761,744.761.69%10,846
Apr 7, 20261,797.001,797.001,708.501,715.721,715.72-2.20%8,918
Apr 6, 20261,797.001,797.001,730.551,754.371,754.37-0.32%6,093
Apr 2, 20261,751.821,777.501,706.201,760.001,760.00-0.07%5,735
Apr 1, 20261,780.001,780.001,700.101,761.241,761.240.11%2,088
Mar 31, 20261,736.001,774.251,719.611,759.251,759.253.36%3,633
Mar 30, 20261,719.741,735.791,649.001,702.031,702.030.12%7,491
Mar 27, 20261,720.001,734.391,666.661,700.001,700.00-1.39%5,510
Mar 26, 20261,742.321,786.591,718.931,724.001,723.00-1.55%10,550
Mar 25, 20261,770.011,839.601,731.011,751.211,750.19-1.23%8,367
Mar 24, 20261,877.001,877.001,752.271,773.051,772.02-4.50%6,259
Mar 23, 20261,840.001,894.991,800.001,856.691,855.622.02%2,245
Mar 20, 20261,880.001,880.001,780.001,820.001,818.94-0.55%5,164
Mar 19, 20261,877.001,880.001,804.661,830.001,828.94-2.26%11,234
Mar 18, 20261,893.001,915.381,853.001,872.221,871.13-1.10%8,487
Mar 17, 20262,019.132,019.141,865.001,893.001,891.900.96%2,377
Mar 16, 20261,851.001,926.751,844.471,875.001,873.911.81%6,374
Mar 13, 20261,959.001,959.001,829.001,841.681,840.61-4.64%18,999
Mar 12, 20262,199.992,200.001,905.011,931.331,930.21-2.95%29,388
Mar 11, 20262,200.002,200.001,981.601,990.001,988.85-8.08%21,254
Mar 10, 20262,222.002,222.002,125.202,165.002,163.74-1.32%10,270
Mar 9, 20262,185.002,200.002,100.002,193.892,192.620.67%16,902
Mar 6, 20262,050.002,181.992,040.002,179.272,178.006.51%14,710
Mar 5, 20262,019.992,046.001,937.002,046.002,044.814.90%11,895
Mar 4, 20261,974.002,027.481,925.511,950.521,949.39-1.14%9,494
Mar 3, 20261,880.181,984.501,825.011,973.011,971.865.03%8,727
Mar 2, 20261,883.001,948.281,825.001,878.561,877.470.72%4,814
Feb 27, 20261,910.001,916.991,837.191,865.141,864.06-2.38%5,917
Feb 26, 20261,790.001,925.071,790.001,910.651,909.546.44%9,386
Feb 25, 20261,725.001,833.951,716.621,795.001,793.963.82%5,589
Feb 24, 20261,809.001,812.341,725.001,728.991,727.98-2.19%8,548
Feb 23, 20261,830.541,875.001,750.511,767.771,766.74-2.60%9,347
Feb 20, 20261,791.001,865.001,725.001,815.001,813.952.83%16,006
Feb 19, 20261,800.001,800.001,711.821,765.001,763.981.79%10,611
Feb 18, 20261,688.001,780.001,648.161,733.931,732.924.52%8,582
Feb 17, 20261,745.001,745.001,644.511,659.001,658.04-4.52%11,850
Feb 13, 20261,725.001,737.541,684.231,737.541,736.532.69%11,230
Feb 12, 20261,711.001,806.401,612.701,691.991,691.00-1.05%9,338
Feb 11, 20261,808.891,840.001,674.581,710.001,709.01-4.95%11,101
Feb 10, 20261,826.001,870.991,785.001,799.001,797.96-1.07%8,205
Feb 9, 20261,795.001,825.851,755.091,818.491,817.432.10%17,141
Feb 6, 20261,850.001,860.001,720.591,781.021,779.98-1.33%13,362
Feb 5, 20261,780.001,875.001,780.001,805.011,803.96-0.55%43,224
Feb 4, 20261,680.001,824.021,625.001,815.001,813.958.21%21,608
Feb 3, 20261,845.001,850.001,638.021,677.251,676.28-6.68%53,688
Feb 2, 20261,846.001,887.471,795.001,797.401,796.36-2.69%23,420
Jan 30, 20261,922.221,929.001,847.121,847.121,846.05-2.89%13,771
Jan 29, 20261,951.001,979.001,849.961,902.001,900.90-2.34%13,067
Jan 28, 20261,960.992,016.411,890.001,947.541,946.41-0.53%15,799
Jan 27, 20262,070.902,070.901,951.751,958.001,956.86-4.16%11,176
Jan 26, 20262,049.002,099.992,017.002,043.012,041.820.38%27,943
Jan 23, 20261,976.002,040.011,975.702,035.232,034.053.00%48,967
Jan 22, 20261,983.712,010.001,948.751,976.001,974.851.19%17,401
Jan 21, 20261,932.001,993.191,900.001,952.711,951.581.09%20,851
Jan 20, 20262,038.502,098.951,928.501,931.591,930.47-5.24%33,863
Jan 16, 20262,125.002,132.702,013.752,038.402,037.22-2.90%15,102
Jan 15, 20262,200.002,259.002,085.202,099.342,098.12-4.58%21,537
Jan 14, 20262,318.772,355.002,147.332,199.992,198.71-5.12%13,925
Jan 13, 20262,425.002,425.002,291.712,318.772,317.43-3.37%2,630
Jan 12, 20262,385.002,431.002,355.322,399.652,398.260.62%9,999
Jan 9, 20262,380.002,410.752,371.002,384.822,383.44-0.43%2,764
Jan 8, 20262,395.002,424.002,320.082,395.002,393.611.88%5,005
Jan 7, 20262,356.722,375.002,320.002,350.772,349.41-0.25%3,709
Jan 6, 20262,324.672,365.002,275.112,356.722,355.351.38%6,921
Jan 5, 20262,420.002,439.992,309.192,324.672,323.32-1.19%9,521
Jan 2, 20262,394.002,420.002,330.002,352.712,351.34-1.96%4,019
Dec 31, 20252,425.002,436.492,388.892,399.742,398.35-1.06%3,070
Dec 30, 20252,446.502,463.012,418.772,425.422,424.01-0.72%5,495
Dec 29, 20252,444.872,470.002,434.002,443.002,441.580.16%2,759
Dec 26, 20252,432.502,447.002,415.002,439.002,437.590.42%1,995
Dec 24, 20252,435.002,455.902,412.882,428.882,427.470.04%2,142
Dec 23, 20252,399.002,440.002,385.002,428.012,426.601.09%3,532
Dec 22, 20252,448.882,493.722,386.842,401.912,400.52-1.63%14,158
Dec 19, 20252,444.442,450.002,392.442,441.652,440.231.22%2,718
Dec 18, 20252,407.322,450.252,387.842,412.142,409.740.56%8,077
Dec 17, 20252,378.492,450.002,378.492,398.732,396.340.85%4,887
Dec 16, 20252,431.002,460.722,356.002,378.492,376.12-1.67%7,529
Dec 15, 20252,420.002,422.632,360.502,419.002,416.591.65%4,541
Dec 12, 20252,370.552,425.002,335.002,379.652,377.280.01%3,728
Dec 11, 20252,399.002,400.002,348.892,379.472,377.10-0.65%7,011
Dec 10, 20252,451.002,451.002,351.172,395.002,392.62-0.67%3,824
Dec 9, 20252,385.002,480.852,385.002,411.232,408.830.12%4,627
Dec 8, 20252,488.082,500.002,385.002,408.452,406.050.09%19,196
Dec 5, 20252,387.502,449.982,386.152,406.262,403.871.15%3,172
Dec 4, 20252,335.002,400.002,335.002,379.002,376.630.88%4,777
Dec 3, 20252,380.002,380.002,339.312,358.302,355.95-0.36%4,471