Constellation Brands (NY: STZ )

251.00 -1.86 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 22.99 23.23 22.79 23.12 1,282,440 +0.23(+1.00%)
Dec 29, 2005 23.01 23.25 22.82 22.89 1,353,113 +0.08(+0.35%)
Dec 28, 2005 23.05 23.07 22.73 22.81 711,836 -0.33(-1.41%)
Dec 27, 2005 22.70 23.14 22.61 23.14 2,169,995 +0.35(+1.55%)
Dec 23, 2005 22.70 22.98 22.50 22.79 1,231,165 +0.20(+0.90%)
Dec 22, 2005 22.71 22.71 22.28 22.58 983,979 +0.03(+0.12%)
Dec 21, 2005 22.79 23.00 22.38 22.56 1,205,073 -0.13(-0.58%)
Dec 20, 2005 22.36 22.70 22.35 22.69 1,401,552 +0.26(+1.14%)
Dec 19, 2005 22.26 23.22 22.26 22.43 2,698,058 +0.38(+1.72%)
Dec 16, 2005 22.14 22.13 21.60 22.06 1,704,096 -0.08(-0.36%)
Dec 15, 2005 22.50 22.21 21.86 22.14 1,340,861 -0.36(-1.61%)
Dec 14, 2005 22.14 22.94 22.14 22.50 2,465,052 +0.46(+2.08%)
Dec 13, 2005 21.99 22.04 21.62 22.04 1,579,993 +0.13(+0.60%)
Dec 12, 2005 21.88 22.08 21.85 21.91 1,187,263 +0.03(+0.12%)
Dec 09, 2005 22.06 22.26 21.74 21.88 1,769,324 -0.01(-0.04%)
Dec 08, 2005 21.95 22.06 21.68 21.89 1,239,673 +0.01(+0.04%)
Dec 07, 2005 21.84 22.48 21.62 21.88 2,028,195 +0.02(+0.08%)
Dec 06, 2005 21.85 22.02 21.63 21.86 1,293,216 +0.15(+0.69%)
Dec 05, 2005 21.64 21.76 21.36 21.71 2,331,874 +0.13(+0.61%)
Dec 02, 2005 20.68 21.65 20.68 21.58 1,827,179 +1.06(+5.16%)
Dec 01, 2005 20.82 20.96 20.42 20.52 1,819,011 -0.30(-1.44%)
Nov 30, 2005 20.58 20.87 20.32 20.82 1,816,856 +0.49(+2.43%)
Nov 29, 2005 20.25 20.45 20.15 20.33 1,552,994 +0.30(+1.50%)
Nov 28, 2005 20.50 20.50 19.89 20.03 2,837,136 -0.28(-1.39%)
Nov 25, 2005 20.34 20.44 20.05 20.31 675,195 -0.05(-0.26%)
Nov 23, 2005 20.45 20.56 20.30 20.36 1,258,957 -0.21(-1.03%)
Nov 22, 2005 20.87 20.99 20.42 20.57 1,815,041 -0.41(-1.93%)
Nov 21, 2005 20.75 21.09 20.53 20.98 987,949 +0.28(+1.36%)
Nov 18, 2005 21.46 21.46 20.43 20.70 2,547,296 -0.52(-2.45%)
Nov 17, 2005 21.22 21.40 21.17 21.22 1,112,960 +0.00(+0.00%)
Nov 16, 2005 21.26 21.44 20.85 21.22 1,139,845 -0.07(-0.33%)
Nov 15, 2005 21.16 21.53 20.82 21.29 1,202,805 +0.13(+0.63%)
Nov 14, 2005 20.88 21.31 20.60 21.16 1,539,608 +0.34(+1.65%)
Nov 11, 2005 20.67 20.87 20.55 20.81 812,684 +0.14(+0.68%)
Nov 10, 2005 20.43 20.74 20.18 20.67 1,955,706 +0.34(+1.65%)
Nov 09, 2005 20.80 20.87 20.06 20.34 1,403,480 -0.38(-1.83%)
Nov 08, 2005 20.65 20.85 20.54 20.72 1,222,997 +0.03(+0.13%)
Nov 07, 2005 20.70 20.93 20.52 20.69 1,443,638 +0.13(+0.64%)
Nov 04, 2005 20.99 20.99 20.40 20.56 1,391,002 -0.38(-1.81%)
Nov 03, 2005 21.26 21.38 20.75 20.94 1,687,421 -0.09(-0.42%)
Nov 02, 2005 20.54 21.10 20.51 21.02 1,316,358 +0.48(+2.32%)
Nov 01, 2005 20.74 20.78 20.37 20.55 1,124,871 -0.20(-0.98%)
Oct 31, 2005 20.10 20.86 20.05 20.75 1,342,449 +0.74(+3.70%)
Oct 28, 2005 20.14 20.36 19.88 20.01 1,260,432 -0.01(-0.04%)
Oct 27, 2005 20.32 20.42 19.91 20.02 1,244,210 -0.13(-0.66%)
Oct 26, 2005 20.37 20.67 20.06 20.15 2,109,758 -0.18(-0.87%)
Oct 25, 2005 20.14 20.36 19.82 20.33 2,442,818 +0.15(+0.74%)
Oct 24, 2005 19.83 20.33 19.74 20.18 1,490,942 +0.45(+2.28%)
Oct 21, 2005 19.97 20.05 19.63 19.73 1,495,026 -0.04(-0.18%)
Oct 20, 2005 20.18 20.21 19.66 19.76 1,865,408 -0.18(-0.88%)
Oct 19, 2005 19.35 20.48 19.00 19.94 2,068,466 -0.25(-1.22%)
Oct 18, 2005 20.50 21.09 20.03 20.19 1,913,507 -0.15(-0.74%)
Oct 17, 2005 20.01 20.46 19.99 20.34 1,688,555 +0.49(+2.49%)
Oct 14, 2005 19.77 20.02 19.61 19.84 1,801,995 +0.23(+1.17%)
Oct 13, 2005 18.64 20.16 18.64 19.61 2,298,636 -0.43(-2.15%)
Oct 12, 2005 20.27 20.71 19.97 20.05 2,345,487 -0.01(-0.04%)
Oct 11, 2005 20.57 20.70 20.00 20.05 2,311,114 -0.51(-2.49%)
Oct 10, 2005 21.05 21.31 20.37 20.57 2,828,061 -0.09(-0.43%)
Oct 07, 2005 22.48 22.66 20.10 20.65 4,891,649 -1.31(-5.98%)
Oct 06, 2005 21.34 22.01 21.20 21.97 1,838,182 +0.63(+2.93%)
Oct 05, 2005 22.17 23.92 20.69 21.34 4,622,910 -1.05(-4.68%)
Oct 04, 2005 22.79 22.85 22.29 22.39 1,558,553 -0.35(-1.55%)
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.