Constellation Software Inc. (CNSWF)
OTCMKTS
· Delayed Price · Currency is USD
3,655.07
-38.94 (-1.05%)
May 12, 2025, 3:55 PM EDT
Constellation Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3,886.31 | 3,947.29 | 3,636.00 | 3,655.07 | 3,655.07 | -1.07% | 1,045 |
| May 9, 2025 | 3,595.70 | 3,998.72 | 3,595.70 | 3,694.60 | 3,694.60 | -0.45% | 508 |
| May 8, 2025 | 3,669.99 | 3,739.81 | 3,662.17 | 3,711.19 | 3,711.19 | 2.29% | 5,812 |
| May 7, 2025 | 3,606.97 | 3,670.94 | 3,558.29 | 3,628.19 | 3,628.19 | 0.55% | 739 |
| May 6, 2025 | 3,624.07 | 3,646.62 | 3,584.02 | 3,608.22 | 3,608.22 | -0.35% | 5,439 |
| May 5, 2025 | 3,658.00 | 3,685.47 | 3,608.48 | 3,620.87 | 3,620.87 | -1.00% | 1,405 |
| May 2, 2025 | 3,945.47 | 3,945.47 | 3,614.45 | 3,657.31 | 3,657.31 | 1.41% | 1,242 |
| May 1, 2025 | 3,745.94 | 3,745.94 | 3,590.97 | 3,606.55 | 3,606.55 | 0.20% | 2,413 |
| Apr 30, 2025 | 3,625.36 | 3,625.36 | 3,511.00 | 3,599.18 | 3,599.18 | 0.17% | 872 |
| Apr 29, 2025 | 3,585.90 | 3,601.17 | 3,530.19 | 3,593.01 | 3,593.01 | 1.02% | 2,361 |
| Apr 28, 2025 | 3,600.00 | 3,600.00 | 3,486.49 | 3,556.56 | 3,556.56 | 1.04% | 802 |
| Apr 25, 2025 | 3,550.00 | 3,550.00 | 3,398.77 | 3,520.00 | 3,520.00 | 0.02% | 470 |
| Apr 24, 2025 | 3,489.00 | 3,543.63 | 3,450.00 | 3,519.26 | 3,519.26 | 2.59% | 930 |
| Apr 23, 2025 | 3,350.00 | 3,499.71 | 3,350.00 | 3,430.34 | 3,430.34 | 2.07% | 811 |
| Apr 22, 2025 | 3,300.48 | 3,392.58 | 3,300.48 | 3,360.89 | 3,360.89 | 1.54% | 913 |
| Apr 21, 2025 | 3,383.00 | 3,383.00 | 3,307.02 | 3,310.04 | 3,310.04 | -1.81% | 595 |
| Apr 17, 2025 | 3,411.00 | 3,412.75 | 3,311.52 | 3,371.00 | 3,371.00 | -0.96% | 741 |
| Apr 16, 2025 | 3,260.00 | 3,403.79 | 3,260.00 | 3,403.79 | 3,403.79 | 2.53% | 565 |
| Apr 15, 2025 | 3,333.33 | 3,356.45 | 3,293.00 | 3,319.75 | 3,319.75 | 0.81% | 764 |
| Apr 14, 2025 | 3,300.00 | 3,349.00 | 3,237.26 | 3,293.00 | 3,293.00 | 0.34% | 1,089 |
| Apr 11, 2025 | 3,204.00 | 3,299.99 | 3,157.00 | 3,281.92 | 3,281.92 | 5.00% | 2,458 |
| Apr 10, 2025 | 3,253.65 | 3,400.00 | 3,100.00 | 3,125.67 | 3,125.67 | -5.50% | 1,859 |
| Apr 9, 2025 | 3,176.36 | 3,340.00 | 2,954.01 | 3,307.67 | 3,307.67 | 10.34% | 2,014 |
| Apr 8, 2025 | 3,125.07 | 3,225.00 | 2,954.02 | 2,997.73 | 2,997.73 | -1.87% | 2,312 |
| Apr 7, 2025 | 3,001.00 | 3,143.05 | 2,932.12 | 3,055.00 | 3,055.00 | -0.07% | 3,124 |
| Apr 4, 2025 | 3,200.00 | 3,200.00 | 3,031.41 | 3,057.22 | 3,057.22 | -4.97% | 1,306 |
| Apr 3, 2025 | 3,340.00 | 3,340.00 | 3,196.00 | 3,217.06 | 3,217.06 | -2.81% | 681 |
| Apr 2, 2025 | 3,250.00 | 3,310.00 | 3,002.00 | 3,310.00 | 3,310.00 | 2.88% | 1,836 |
| Apr 1, 2025 | 3,000.00 | 3,293.99 | 3,000.00 | 3,217.29 | 3,217.29 | 1.62% | 777 |
| Mar 31, 2025 | 3,100.00 | 3,199.00 | 3,100.00 | 3,166.00 | 3,166.00 | -1.03% | 1,164 |
| Mar 28, 2025 | 3,255.51 | 3,292.70 | 3,199.00 | 3,199.00 | 3,199.00 | -1.50% | 910 |
| Mar 27, 2025 | 3,335.00 | 3,335.00 | 3,200.27 | 3,247.63 | 3,246.62 | 0.13% | 1,044 |
| Mar 26, 2025 | 3,298.00 | 3,335.00 | 3,243.54 | 3,243.54 | 3,242.53 | -1.63% | 731 |
| Mar 25, 2025 | 3,200.00 | 3,324.91 | 3,200.00 | 3,297.14 | 3,296.11 | 0.24% | 1,040 |
| Mar 24, 2025 | 3,205.00 | 3,326.89 | 3,189.50 | 3,289.13 | 3,288.10 | 2.08% | 1,268 |
| Mar 21, 2025 | 3,300.00 | 3,300.00 | 3,200.10 | 3,222.00 | 3,220.99 | -1.46% | 11,528 |
| Mar 20, 2025 | 3,164.59 | 3,280.04 | 3,164.59 | 3,269.65 | 3,268.63 | 1.35% | 661 |
| Mar 19, 2025 | 3,251.11 | 3,267.80 | 3,202.00 | 3,225.98 | 3,224.97 | 0.08% | 498 |
| Mar 18, 2025 | 3,200.00 | 3,309.98 | 3,193.67 | 3,223.29 | 3,222.28 | -2.62% | 853 |
| Mar 17, 2025 | 3,280.00 | 3,350.00 | 3,095.00 | 3,309.99 | 3,308.96 | 0.94% | 1,579 |
| Mar 14, 2025 | 3,280.00 | 3,344.35 | 3,213.08 | 3,279.28 | 3,278.26 | 2.48% | 1,748 |
| Mar 13, 2025 | 3,283.25 | 3,411.00 | 3,200.00 | 3,200.00 | 3,199.00 | -3.37% | 7,509 |
| Mar 12, 2025 | 3,270.00 | 3,400.00 | 3,270.00 | 3,311.59 | 3,310.56 | 1.05% | 3,069 |
| Mar 11, 2025 | 3,320.00 | 3,354.05 | 3,267.69 | 3,277.28 | 3,276.25 | -1.67% | 2,515 |
| Mar 10, 2025 | 3,381.00 | 3,400.00 | 3,311.00 | 3,332.84 | 3,331.80 | -2.86% | 7,725 |
| Mar 7, 2025 | 3,300.00 | 3,436.20 | 3,300.00 | 3,430.90 | 3,429.83 | 0.37% | 1,089 |
| Mar 6, 2025 | 3,211.42 | 3,512.22 | 3,211.42 | 3,418.25 | 3,417.18 | -1.99% | 1,673 |
| Mar 5, 2025 | 3,115.00 | 3,501.80 | 3,115.00 | 3,487.74 | 3,486.65 | 4.11% | 4,746 |
| Mar 4, 2025 | 3,350.00 | 3,399.00 | 3,300.00 | 3,349.99 | 3,348.94 | -0.46% | 1,689 |
| Mar 3, 2025 | 3,367.62 | 3,475.00 | 3,338.83 | 3,365.43 | 3,364.37 | -2.22% | 2,826 |