Constellation Brands (NY: STZ )

271.76 -0.28 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 21.32 21.97 21.29 21.95 1,514,320 +0.75(+3.52%)
May 30, 2006 21.62 21.65 21.18 21.21 916,648 -0.47(-2.17%)
May 26, 2006 22.04 22.19 21.54 21.68 690,383 -0.36(-1.65%)
May 25, 2006 21.76 22.05 21.69 22.04 840,701 +0.40(+1.85%)
May 24, 2006 21.54 21.69 21.38 21.64 799,184 +0.16(+0.74%)
May 23, 2006 21.91 21.94 21.44 21.48 619,612 -0.30(-1.39%)
May 22, 2006 21.69 21.85 21.47 21.78 746,415 -0.16(-0.73%)
May 19, 2006 21.68 22.10 21.46 21.94 1,272,641 +0.23(+1.06%)
May 18, 2006 21.37 22.07 21.33 21.71 1,489,567 +0.29(+1.37%)
May 17, 2006 21.66 21.86 21.33 21.42 1,038,950 -0.40(-1.83%)
May 16, 2006 21.46 21.91 21.42 21.82 802,784 +0.35(+1.61%)
May 15, 2006 21.42 21.60 21.21 21.47 1,308,758 -0.07(-0.33%)
May 12, 2006 21.62 21.86 21.50 21.54 767,567 -0.05(-0.25%)
May 11, 2006 21.73 21.86 21.52 21.60 1,235,511 -0.17(-0.78%)
May 10, 2006 22.14 22.14 21.61 21.77 881,881 -0.45(-2.04%)
May 09, 2006 22.18 22.23 21.96 22.22 708,160 -0.02(-0.08%)
May 08, 2006 22.17 22.31 22.05 22.24 938,588 +0.11(+0.48%)
May 05, 2006 21.91 22.18 21.78 22.13 954,002 +0.34(+1.55%)
May 04, 2006 21.86 22.00 21.55 21.79 867,367 +0.02(+0.08%)
May 03, 2006 22.09 22.14 21.69 21.78 1,295,594 -0.44(-1.96%)
May 02, 2006 21.54 22.22 21.54 22.21 1,297,056 +0.72(+3.35%)
May 01, 2006 22.07 22.18 21.49 21.49 1,215,709 -0.46(-2.11%)
Apr 28, 2006 21.66 22.02 21.49 21.95 1,090,594 +0.12(+0.57%)
Apr 27, 2006 21.70 22.09 21.44 21.83 815,048 +0.20(+0.90%)
Apr 26, 2006 21.90 22.08 21.55 21.63 989,444 -0.27(-1.22%)
Apr 25, 2006 21.46 22.01 21.33 21.90 1,508,694 +0.56(+2.62%)
Apr 24, 2006 21.15 21.50 20.99 21.34 1,037,037 +0.01(+0.04%)
Apr 21, 2006 21.47 21.61 21.20 21.33 820,224 -0.16(-0.74%)
Apr 20, 2006 21.20 21.49 21.08 21.49 1,065,053 +0.16(+0.75%)
Apr 19, 2006 21.58 21.75 21.31 21.33 939,038 -0.21(-0.99%)
Apr 18, 2006 20.87 21.59 21.25 21.54 1,913,968 +0.68(+3.24%)
Apr 17, 2006 21.06 21.29 20.73 20.87 1,201,645 -0.14(-0.68%)
Apr 13, 2006 21.13 21.33 20.96 21.01 1,043,563 -0.12(-0.55%)
Apr 12, 2006 21.02 21.20 20.99 21.13 1,826,658 +0.02(+0.08%)
Apr 11, 2006 21.38 21.63 20.96 21.11 2,392,714 -0.28(-1.29%)
Apr 10, 2006 21.39 21.51 21.20 21.38 2,004,654 +0.06(+0.29%)
Apr 07, 2006 22.00 22.31 21.05 21.32 7,712,807 -1.31(-5.77%)
Apr 06, 2006 23.05 23.20 22.49 22.63 2,023,219 -0.37(-1.62%)
Apr 05, 2006 23.16 23.38 22.98 23.00 1,721,795 -0.01(-0.04%)
Apr 04, 2006 22.64 23.15 22.41 23.01 2,267,374 +0.57(+2.54%)
Apr 03, 2006 22.26 22.89 22.26 22.44 1,832,509 +0.18(+0.80%)
Mar 31, 2006 22.21 22.51 21.58 22.26 2,087,352 +0.04(+0.20%)
Mar 30, 2006 22.72 22.78 22.20 22.22 1,458,063 -0.54(-2.38%)
Mar 29, 2006 22.47 22.98 22.36 22.76 1,982,152 +0.29(+1.31%)
Mar 28, 2006 22.80 22.81 22.31 22.47 1,046,038 -0.33(-1.44%)
Mar 27, 2006 22.77 23.00 22.59 22.80 865,679 +0.08(+0.35%)
Mar 24, 2006 23.00 23.01 22.66 22.72 1,113,659 -0.35(-1.50%)
Mar 23, 2006 23.28 23.45 23.04 23.06 736,289 -0.30(-1.29%)
Mar 22, 2006 22.52 23.41 22.52 23.37 2,184,564 +0.21(+0.92%)
Mar 21, 2006 23.14 23.49 23.05 23.15 1,241,025 +0.00(+0.00%)
Mar 20, 2006 23.26 23.38 23.04 23.15 1,482,816 -0.20(-0.84%)
Mar 17, 2006 23.86 23.87 23.33 23.35 1,740,698 -0.41(-1.72%)
Mar 16, 2006 23.95 23.96 23.61 23.76 1,093,182 -0.20(-0.85%)
Mar 15, 2006 24.00 24.13 23.86 23.96 685,995 -0.08(-0.33%)
Mar 14, 2006 24.17 24.19 23.91 24.04 1,029,724 -0.11(-0.44%)
Mar 13, 2006 24.22 24.44 24.09 24.15 863,654 -0.13(-0.55%)
Mar 10, 2006 24.00 24.90 23.96 24.28 2,471,248 +0.58(+2.44%)
Mar 09, 2006 24.00 24.12 23.68 23.70 784,557 -0.30(-1.26%)
Mar 08, 2006 23.67 24.04 23.46 24.01 717,049 +0.35(+1.46%)
Mar 07, 2006 23.73 23.85 23.56 23.66 633,001 -0.07(-0.30%)
Mar 06, 2006 23.64 23.79 23.46 23.73 607,573 +0.12(+0.53%)
Mar 03, 2006 23.55 23.69 23.34 23.61 718,511 +0.08(+0.34%)
Mar 02, 2006 23.58 23.69 23.42 23.53 780,056 -0.05(-0.23%)
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.