Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

248.45 -2.55 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 150.12 150.57 146.46 147.66 2,126,803 -1.87(-1.25%)
Dec 28, 2018 151.33 152.07 148.30 149.53 2,138,892 -0.59(-0.39%)
Dec 27, 2018 148.47 150.12 145.65 150.12 1,887,728 +0.07(+0.05%)
Dec 26, 2018 145.03 150.11 144.41 150.04 2,078,504 +5.94(+4.12%)
Dec 24, 2018 147.66 148.17 143.46 144.10 1,678,395 -4.80(-3.22%)
Dec 21, 2018 153.12 154.62 148.72 148.90 3,445,449 -4.31(-2.82%)
Dec 20, 2018 158.02 158.75 152.35 153.22 2,675,573 -4.78(-3.03%)
Dec 19, 2018 158.52 161.96 157.41 158.00 3,855,001 -0.49(-0.31%)
Dec 18, 2018 161.36 161.59 157.07 158.49 3,749,404 -3.15(-1.95%)
Dec 17, 2018 165.62 166.73 160.30 161.64 2,974,152 -4.79(-2.88%)
Dec 14, 2018 166.76 168.01 165.49 166.43 1,449,345 -1.25(-0.74%)
Dec 13, 2018 170.84 171.81 165.42 167.68 2,517,051 -3.76(-2.20%)
Dec 12, 2018 175.40 175.40 171.37 171.44 2,469,625 -1.87(-1.08%)
Dec 11, 2018 173.54 175.73 172.54 173.32 2,222,433 +1.35(+0.79%)
Dec 10, 2018 173.75 173.82 169.63 171.97 2,085,784 -1.20(-0.69%)
Dec 07, 2018 175.62 177.07 172.00 173.17 1,565,776 -1.94(-1.11%)
Dec 06, 2018 174.49 175.67 172.53 175.11 1,814,930 -0.41(-0.24%)
Dec 04, 2018 181.33 181.47 175.31 175.52 2,387,657 -6.46(-3.55%)
Dec 03, 2018 180.37 182.11 177.91 181.98 2,518,324 +2.25(+1.25%)
Nov 30, 2018 180.02 181.49 178.93 179.74 1,811,273 -0.41(-0.23%)
Nov 29, 2018 182.83 185.20 180.04 180.15 3,151,339 -4.69(-2.54%)
Nov 28, 2018 180.41 185.28 179.93 184.84 2,123,646 +5.07(+2.82%)
Nov 27, 2018 179.16 181.54 178.76 179.77 2,471,886 +1.55(+0.87%)
Nov 26, 2018 178.97 179.19 177.26 178.22 1,446,670 +1.17(+0.66%)
Nov 23, 2018 178.12 179.51 176.62 177.05 512,123 -1.26(-0.71%)
Nov 21, 2018 178.31 178.31 178.31 0 +3.21(+1.83%)
Nov 20, 2018 175.40 176.92 172.49 175.11 2,574,651 -2.45(-1.38%)
Nov 19, 2018 179.97 180.13 176.14 177.56 4,183,109 -2.88(-1.60%)
Nov 16, 2018 180.30 181.82 179.05 180.44 2,653,521 -0.83(-0.46%)
Nov 15, 2018 181.30 181.72 179.05 181.28 1,420,826 +0.12(+0.07%)
Nov 14, 2018 183.08 184.09 180.14 181.16 2,467,145 -2.14(-1.17%)
Nov 13, 2018 184.91 185.46 182.78 183.30 2,523,451 -2.14(-1.15%)
Nov 12, 2018 186.44 187.96 185.12 185.44 1,424,714 -1.06(-0.57%)
Nov 09, 2018 187.66 187.80 184.58 186.50 1,801,906 -1.46(-0.78%)
Nov 08, 2018 190.39 191.19 187.42 187.96 1,589,369 -1.86(-0.98%)
Nov 07, 2018 188.66 190.45 188.03 189.82 2,223,408 +2.52(+1.35%)
Nov 06, 2018 184.10 187.67 183.84 187.30 2,493,610 +3.40(+1.85%)
Nov 05, 2018 184.54 184.56 181.08 183.90 1,748,373 -0.26(-0.14%)
Nov 02, 2018 184.00 185.15 182.18 184.16 2,052,114 +0.40(+0.22%)
Nov 01, 2018 182.68 184.02 182.06 183.76 1,949,088 +1.51(+0.83%)
Oct 31, 2018 182.96 185.46 181.74 182.25 3,256,438 +0.69(+0.38%)
Oct 30, 2018 183.72 184.41 179.53 181.55 3,800,697 -3.91(-2.11%)
Oct 29, 2018 193.03 194.76 183.65 185.47 2,954,016 -6.60(-3.43%)
Oct 26, 2018 193.02 193.88 188.34 192.06 3,288,390 -2.92(-1.50%)
Oct 25, 2018 193.86 197.31 191.90 194.98 1,871,849 +0.89(+0.46%)
Oct 24, 2018 196.14 197.02 193.61 194.09 2,547,396 -2.47(-1.26%)
Oct 23, 2018 198.28 199.83 193.24 196.56 3,069,852 -3.92(-1.95%)
Oct 22, 2018 204.29 207.97 200.33 200.48 2,801,838 -3.45(-1.69%)
Oct 19, 2018 206.51 206.51 203.32 203.93 2,059,001 -1.98(-0.96%)
Oct 18, 2018 208.32 209.01 204.97 205.90 2,176,571 -1.93(-0.93%)
Oct 17, 2018 207.71 208.57 204.92 207.83 1,273,466 +0.22(+0.11%)
Oct 16, 2018 207.93 208.29 205.36 207.62 1,788,359 +2.97(+1.45%)
Oct 15, 2018 205.19 207.55 203.71 204.64 1,731,147 -1.81(-0.88%)
Oct 12, 2018 202.40 207.00 201.28 206.45 3,243,679 +7.25(+3.64%)
Oct 11, 2018 202.37 203.03 198.96 199.21 2,561,255 -3.51(-1.73%)
Oct 10, 2018 207.99 208.29 202.52 202.72 2,424,549 -4.26(-2.06%)
Oct 09, 2018 208.40 208.87 206.03 206.98 2,670,021 -2.19(-1.05%)
Oct 08, 2018 204.58 209.40 204.37 209.18 3,311,499 +5.02(+2.46%)
Oct 05, 2018 205.06 206.05 202.01 204.16 4,109,695 +0.99(+0.49%)
Oct 04, 2018 205.19 206.52 197.77 203.17 8,119,620 +10.37(+5.38%)
Oct 03, 2018 195.40 195.55 192.58 192.80 2,869,767 -1.80(-0.93%)
Oct 02, 2018 194.74 195.97 193.72 194.60 1,930,039 -0.54(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.