Constellation Brands (NY: STZ )

272.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 103.21 103.92 102.87 103.05 1,479,413 -0.28(-0.28%)
Apr 29, 2015 103.50 103.78 102.99 103.33 957,254 -0.76(-0.73%)
Apr 28, 2015 103.10 104.81 103.10 104.09 913,735 +0.67(+0.65%)
Apr 27, 2015 103.06 103.59 102.72 103.42 923,434 +0.64(+0.62%)
Apr 24, 2015 103.03 103.28 102.44 102.78 770,873 -0.32(-0.31%)
Apr 23, 2015 102.62 103.87 102.43 103.10 950,087 +0.01(+0.01%)
Apr 22, 2015 103.99 104.30 103.01 103.09 1,088,782 -1.16(-1.11%)
Apr 21, 2015 102.98 104.99 102.67 104.25 1,143,778 +0.74(+0.71%)
Apr 20, 2015 103.68 104.07 103.20 103.51 605,864 +0.43(+0.41%)
Apr 17, 2015 103.59 103.93 102.59 103.08 763,934 -1.23(-1.18%)
Apr 16, 2015 104.47 105.09 104.06 104.31 719,614 -0.14(-0.14%)
Apr 15, 2015 105.05 105.47 104.21 104.45 805,441 -0.44(-0.42%)
Apr 14, 2015 105.76 106.14 104.61 104.89 1,206,474 -1.69(-1.58%)
Apr 13, 2015 108.25 108.36 106.49 106.58 1,077,303 -1.58(-1.46%)
Apr 10, 2015 107.44 108.25 106.14 108.17 1,648,387 +1.46(+1.37%)
Apr 09, 2015 105.93 108.33 105.32 106.71 2,198,920 +0.79(+0.75%)
Apr 08, 2015 105.46 106.52 105.29 105.92 1,665,432 +0.80(+0.76%)
Apr 07, 2015 106.10 106.42 105.00 105.12 1,021,814 -0.99(-0.93%)
Apr 06, 2015 104.41 106.87 104.38 106.10 1,614,291 +1.45(+1.38%)
Apr 02, 2015 103.60 104.65 104.65 104.65 1,088,119 +1.36(+1.32%)
Apr 01, 2015 103.22 103.43 101.99 103.29 1,501,425 +0.01(+0.01%)
Mar 31, 2015 103.45 103.96 102.63 103.28 1,306,888 -0.64(-0.62%)
Mar 30, 2015 102.34 104.37 101.84 103.92 1,116,590 +2.18(+2.14%)
Mar 27, 2015 101.98 102.39 101.54 101.75 1,136,269 -0.29(-0.29%)
Mar 26, 2015 102.04 102.87 101.39 102.04 710,733 -0.52(-0.51%)
Mar 25, 2015 105.21 105.28 102.29 102.56 1,128,959 -2.20(-2.10%)
Mar 24, 2015 104.03 105.26 103.63 104.76 1,027,138 +0.77(+0.74%)
Mar 23, 2015 104.92 105.05 103.96 103.99 777,596 -1.11(-1.06%)
Mar 20, 2015 103.31 105.23 103.11 105.10 1,723,480 +1.96(+1.90%)
Mar 19, 2015 103.99 104.00 102.69 103.13 700,615 -1.07(-1.02%)
Mar 18, 2015 102.58 104.77 101.85 104.20 1,565,260 +1.56(+1.52%)
Mar 17, 2015 103.66 104.17 102.01 102.64 870,621 -1.68(-1.61%)
Mar 16, 2015 103.53 105.32 103.30 104.33 1,430,257 +0.84(+0.81%)
Mar 13, 2015 104.66 104.87 102.97 103.49 1,032,023 -1.38(-1.31%)
Mar 12, 2015 103.09 105.01 102.85 104.87 1,446,578 +2.12(+2.06%)
Mar 11, 2015 101.84 103.27 101.47 102.75 1,175,172 +0.93(+0.92%)
Mar 10, 2015 101.38 102.34 100.92 101.82 1,289,883 -0.59(-0.58%)
Mar 09, 2015 99.41 102.53 99.13 102.41 1,808,606 +3.84(+3.89%)
Mar 06, 2015 100.03 100.20 98.17 98.57 1,298,535 -2.59(-2.56%)
Mar 05, 2015 101.83 102.27 100.79 101.16 643,401 -0.54(-0.53%)
Mar 04, 2015 102.27 102.34 101.65 101.70 576,706 -0.64(-0.63%)
Mar 03, 2015 102.97 103.06 102.08 102.34 832,728 -0.74(-0.72%)
Mar 02, 2015 101.70 103.09 101.39 103.08 752,063 +1.12(+1.10%)
Feb 27, 2015 103.14 103.36 101.69 101.96 808,924 -0.94(-0.92%)
Feb 26, 2015 101.45 103.05 101.37 102.90 691,883 +1.46(+1.44%)
Feb 25, 2015 103.05 103.14 100.96 101.45 1,298,942 -1.39(-1.36%)
Feb 24, 2015 102.34 103.30 102.23 102.84 1,294,489 +0.68(+0.66%)
Feb 23, 2015 102.43 102.89 102.04 102.17 968,743 -0.71(-0.69%)
Feb 20, 2015 101.94 103.08 101.15 102.88 1,137,081 +0.86(+0.84%)
Feb 19, 2015 101.91 102.22 101.53 102.01 656,696 +0.09(+0.09%)
Feb 18, 2015 101.07 102.04 100.69 101.92 720,656 +0.49(+0.48%)
Feb 17, 2015 100.45 101.63 100.00 101.44 823,087 +0.98(+0.97%)
Feb 13, 2015 100.70 100.46 100.46 100.46 768,467 -0.43(-0.42%)
Feb 12, 2015 100.94 101.72 100.33 100.89 1,088,507 -0.02(-0.02%)
Feb 11, 2015 100.83 101.49 99.61 100.90 929,749 +0.12(+0.11%)
Feb 10, 2015 99.88 101.09 99.77 100.79 979,025 +1.37(+1.38%)
Feb 09, 2015 99.64 100.08 99.09 99.42 1,065,259 -0.93(-0.93%)
Feb 06, 2015 99.84 100.95 99.10 100.35 1,265,639 +0.22(+0.22%)
Feb 05, 2015 99.99 100.40 99.54 100.13 912,263 +0.53(+0.54%)
Feb 04, 2015 98.76 100.53 98.43 99.60 1,525,224 +0.66(+0.66%)
Feb 03, 2015 99.25 99.37 97.98 98.94 1,169,394 +0.02(+0.02%)
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.