Constellation Software Inc. (CNSWF)
OTCMKTS
· Delayed Price · Currency is USD
3,080.00
-192.98 (-5.90%)
Aug 14, 2025, 3:59 PM EDT
Constellation Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3,271.00 | 3,313.32 | 3,078.76 | 3,081.92 | 3,081.92 | -5.78% | 3,112 |
| Aug 13, 2025 | 3,520.00 | 3,520.00 | 3,254.45 | 3,270.87 | 3,270.87 | -4.01% | 1,738 |
| Aug 12, 2025 | 3,431.03 | 3,572.00 | 3,400.00 | 3,407.56 | 3,407.56 | -3.12% | 1,134 |
| Aug 11, 2025 | 3,443.71 | 3,571.21 | 3,400.00 | 3,517.42 | 3,517.42 | 5.14% | 2,030 |
| Aug 8, 2025 | 3,377.00 | 3,432.32 | 3,345.37 | 3,345.37 | 3,345.37 | -1.36% | 1,466 |
| Aug 7, 2025 | 3,556.71 | 3,556.71 | 3,376.00 | 3,391.66 | 3,391.66 | -1.24% | 806 |
| Aug 6, 2025 | 3,574.00 | 3,574.00 | 3,428.01 | 3,434.28 | 3,434.28 | -0.61% | 650 |
| Aug 5, 2025 | 3,460.00 | 3,596.82 | 3,418.90 | 3,455.20 | 3,455.20 | -0.14% | 700 |
| Aug 4, 2025 | 3,380.00 | 3,565.00 | 3,380.00 | 3,460.00 | 3,460.00 | 0.58% | 860 |
| Aug 1, 2025 | 3,451.00 | 3,477.50 | 3,400.00 | 3,440.00 | 3,440.00 | -0.31% | 666 |
| Jul 31, 2025 | 3,500.00 | 3,565.00 | 3,440.14 | 3,450.80 | 3,450.80 | -1.74% | 578 |
| Jul 30, 2025 | 3,574.00 | 3,574.00 | 3,505.53 | 3,511.73 | 3,511.73 | -0.46% | 629 |
| Jul 29, 2025 | 3,572.00 | 3,572.00 | 3,520.00 | 3,528.03 | 3,528.03 | 0.14% | 753 |
| Jul 28, 2025 | 3,555.93 | 3,594.00 | 3,523.10 | 3,523.10 | 3,523.10 | -1.56% | 720 |
| Jul 25, 2025 | 3,515.05 | 3,591.10 | 3,515.05 | 3,579.00 | 3,579.00 | 0.82% | 507 |
| Jul 24, 2025 | 3,550.10 | 3,632.92 | 3,545.00 | 3,550.00 | 3,550.00 | -0.31% | 641 |
| Jul 23, 2025 | 3,560.00 | 3,635.00 | 3,530.18 | 3,561.13 | 3,561.13 | -0.05% | 708 |
| Jul 22, 2025 | 3,685.98 | 3,685.98 | 3,550.00 | 3,563.00 | 3,563.00 | -0.86% | 741 |
| Jul 21, 2025 | 3,679.00 | 3,679.00 | 3,586.03 | 3,594.00 | 3,594.00 | -1.20% | 875 |
| Jul 18, 2025 | 3,675.00 | 3,681.00 | 3,627.75 | 3,637.65 | 3,637.65 | -0.73% | 523 |
| Jul 17, 2025 | 3,630.00 | 3,666.07 | 3,622.00 | 3,664.49 | 3,664.49 | 0.95% | 1,147 |
| Jul 16, 2025 | 3,600.00 | 3,630.00 | 3,580.00 | 3,630.00 | 3,630.00 | 1.00% | 394 |
| Jul 15, 2025 | 3,641.00 | 3,648.50 | 3,578.34 | 3,594.01 | 3,594.01 | -0.72% | 559 |
| Jul 14, 2025 | 3,633.00 | 3,633.00 | 3,550.00 | 3,619.95 | 3,619.95 | 1.39% | 1,406 |
| Jul 11, 2025 | 3,696.00 | 3,696.00 | 3,559.28 | 3,570.27 | 3,570.27 | -1.92% | 687 |
| Jul 10, 2025 | 3,648.65 | 3,674.98 | 3,600.00 | 3,640.00 | 3,640.00 | 0.39% | 680 |
| Jul 9, 2025 | 3,651.50 | 3,663.42 | 3,600.00 | 3,625.95 | 3,625.95 | -0.56% | 1,216 |
| Jul 8, 2025 | 3,744.00 | 3,744.00 | 3,625.54 | 3,646.19 | 3,646.19 | -0.57% | 625 |
| Jul 7, 2025 | 3,702.50 | 3,936.74 | 3,653.87 | 3,667.00 | 3,667.00 | -0.87% | 828 |
| Jul 3, 2025 | 3,665.83 | 3,731.40 | 3,596.19 | 3,699.00 | 3,699.00 | 0.99% | 824 |
| Jul 2, 2025 | 3,700.00 | 3,700.00 | 3,613.50 | 3,662.64 | 3,662.64 | -0.50% | 937 |
| Jul 1, 2025 | 3,591.00 | 3,700.00 | 3,591.00 | 3,681.00 | 3,681.00 | 0.31% | 483 |
| Jun 30, 2025 | 3,700.00 | 3,700.00 | 3,638.30 | 3,669.73 | 3,669.73 | 1.58% | 633 |
| Jun 27, 2025 | 3,649.99 | 3,649.99 | 3,584.45 | 3,612.49 | 3,612.49 | -0.07% | 11,597 |
| Jun 26, 2025 | 3,596.08 | 3,643.53 | 3,550.00 | 3,615.00 | 3,615.00 | 1.00% | 570 |
| Jun 25, 2025 | 3,620.00 | 3,639.47 | 3,558.00 | 3,579.22 | 3,579.22 | -0.85% | 925 |
| Jun 24, 2025 | 3,581.00 | 3,642.38 | 3,556.49 | 3,610.00 | 3,610.00 | 1.46% | 731 |
| Jun 23, 2025 | 3,450.00 | 3,580.50 | 3,450.00 | 3,558.15 | 3,558.15 | 1.80% | 778 |
| Jun 20, 2025 | 3,610.90 | 3,610.90 | 3,472.67 | 3,495.25 | 3,495.25 | -2.57% | 1,393 |
| Jun 18, 2025 | 3,554.00 | 3,611.00 | 3,518.64 | 3,587.58 | 3,586.55 | 1.03% | 547 |
| Jun 17, 2025 | 3,577.75 | 3,579.29 | 3,476.54 | 3,550.87 | 3,549.85 | -0.26% | 627 |
| Jun 16, 2025 | 3,575.04 | 3,590.06 | 3,557.60 | 3,560.07 | 3,559.05 | 0.04% | 664 |
| Jun 13, 2025 | 3,612.00 | 3,612.00 | 3,549.07 | 3,558.76 | 3,557.74 | -1.45% | 1,005 |
| Jun 12, 2025 | 3,620.81 | 3,620.99 | 3,590.00 | 3,611.26 | 3,610.23 | 0.66% | 6,863 |
| Jun 11, 2025 | 3,594.25 | 3,607.88 | 3,576.00 | 3,587.61 | 3,586.58 | 0.44% | 578 |
| Jun 10, 2025 | 3,570.00 | 3,595.00 | 3,547.00 | 3,571.95 | 3,570.92 | 0.14% | 686 |
| Jun 9, 2025 | 3,595.00 | 3,595.00 | 3,550.00 | 3,566.79 | 3,565.77 | -0.04% | 515 |
| Jun 6, 2025 | 3,621.00 | 3,621.00 | 3,551.11 | 3,568.15 | 3,567.13 | -0.39% | 367 |
| Jun 5, 2025 | 3,620.92 | 3,630.00 | 3,571.87 | 3,582.26 | 3,581.24 | -1.33% | 466 |
| Jun 4, 2025 | 3,629.00 | 3,641.94 | 3,613.78 | 3,630.64 | 3,629.60 | 0.71% | 584 |