Constellation Brands (NY: STZ )

251.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.06 10.28 9.970 10.19 2,928,125 +0.12(+1.23%)
May 28, 2009 10.18 10.21 9.829 10.07 2,540,070 -0.04(-0.44%)
May 27, 2009 10.15 10.41 10.10 10.11 2,098,390 -0.04(-0.43%)
May 26, 2009 9.829 10.21 9.829 10.16 2,915,845 +0.23(+2.31%)
May 22, 2009 9.988 10.03 9.820 9.926 1,911,771 -0.07(-0.71%)
May 21, 2009 10.40 10.40 9.913 9.996 4,053,154 -0.42(-4.06%)
May 20, 2009 10.96 10.98 10.40 10.42 3,417,403 -0.44(-4.06%)
May 19, 2009 10.61 11.00 10.58 10.86 2,110,109 +0.27(+2.58%)
May 18, 2009 10.54 10.62 10.39 10.59 1,572,580 +0.10(+0.92%)
May 15, 2009 10.36 10.60 10.33 10.49 1,902,095 +0.14(+1.36%)
May 14, 2009 10.26 10.45 10.16 10.35 1,777,308 +0.09(+0.86%)
May 13, 2009 10.54 10.56 10.23 10.26 2,417,867 -0.42(-3.96%)
May 12, 2009 10.83 10.92 10.59 10.68 1,737,128 -0.11(-1.06%)
May 11, 2009 11.01 11.06 10.78 10.80 1,724,412 -0.22(-2.00%)
May 08, 2009 10.85 11.08 10.58 11.02 2,636,459 +0.29(+2.71%)
May 07, 2009 10.84 10.96 10.67 10.73 2,596,253 -0.06(-0.57%)
May 06, 2009 10.74 10.85 10.49 10.79 4,248,067 +0.14(+1.32%)
May 05, 2009 10.49 10.86 10.46 10.65 4,099,892 +0.22(+2.11%)
May 04, 2009 10.43 10.47 10.38 10.43 2,158,206 +0.19(+1.89%)
May 01, 2009 10.23 10.30 10.14 10.23 2,759,926 +0.02(+0.17%)
Apr 30, 2009 9.988 10.43 9.961 10.22 3,526,771 +0.32(+3.21%)
Apr 29, 2009 9.706 9.996 9.600 9.899 3,527,117 +0.25(+2.56%)
Apr 28, 2009 9.670 9.723 9.565 9.653 1,963,800 -0.02(-0.18%)
Apr 27, 2009 9.653 9.820 9.600 9.670 1,761,274 -0.07(-0.72%)
Apr 24, 2009 9.855 9.855 9.661 9.741 2,195,151 -0.06(-0.63%)
Apr 23, 2009 9.776 9.855 9.653 9.803 1,938,787 -0.01(-0.09%)
Apr 22, 2009 9.979 10.12 9.811 9.811 2,462,509 -0.29(-2.88%)
Apr 21, 2009 9.908 10.21 9.908 10.10 2,372,489 +0.07(+0.70%)
Apr 20, 2009 10.23 10.28 9.970 10.03 1,520,520 -0.25(-2.40%)
Apr 17, 2009 10.23 10.35 10.18 10.28 2,859,030 +0.10(+0.95%)
Apr 16, 2009 10.11 10.23 9.935 10.18 3,507,323 +0.14(+1.41%)
Apr 15, 2009 9.847 10.08 9.811 10.04 3,037,462 +0.21(+2.15%)
Apr 14, 2009 9.679 9.926 9.538 9.829 4,956,692 +0.10(+1.00%)
Apr 13, 2009 9.829 9.829 9.600 9.732 3,853,320 -0.12(-1.25%)
Apr 09, 2009 9.913 10.03 9.732 9.855 4,884,336 +0.11(+1.18%)
Apr 08, 2009 10.20 10.25 9.450 9.741 7,506,630 -0.52(-5.07%)
Apr 07, 2009 10.30 10.64 10.20 10.26 5,172,701 -0.19(-1.77%)
Apr 06, 2009 10.66 10.75 10.33 10.45 3,463,840 -0.31(-2.87%)
Apr 03, 2009 10.72 10.82 10.59 10.75 3,922,235 +0.02(+0.16%)
Apr 02, 2009 10.64 10.87 10.47 10.74 6,388,338 +0.33(+3.22%)
Apr 01, 2009 10.36 10.54 10.29 10.40 4,389,743 -0.09(-0.84%)
Mar 31, 2009 10.49 10.66 10.36 10.49 3,164,964 +0.06(+0.59%)
Mar 30, 2009 10.45 10.60 10.34 10.43 3,082,320 -0.48(-4.37%)
Mar 26, 2009 11.27 11.27 10.71 10.90 4,894,091 -0.16(-1.43%)
Mar 25, 2009 11.28 11.54 10.75 11.06 5,761,871 -0.63(-5.35%)
Mar 24, 2009 11.48 11.88 11.43 11.69 3,407,263 +0.14(+1.22%)
Mar 23, 2009 11.37 11.59 11.36 11.55 3,881,149 +0.36(+3.23%)
Mar 20, 2009 11.55 11.69 11.18 11.19 3,427,387 -0.36(-3.13%)
Mar 19, 2009 11.67 11.79 11.44 11.55 2,868,932 -0.22(-1.85%)
Mar 18, 2009 11.60 11.90 11.41 11.77 3,238,271 +0.01(+0.12%)
Mar 17, 2009 11.70 11.79 11.46 11.75 1,915,226 +0.04(+0.30%)
Mar 16, 2009 11.60 11.89 11.56 11.72 2,156,538 +0.21(+1.84%)
Mar 13, 2009 11.57 11.64 11.41 11.50 0 -0.05(-0.46%)
Mar 12, 2009 11.29 11.57 11.19 11.56 3,418,884 +0.27(+2.42%)
Mar 11, 2009 11.61 11.69 11.23 11.28 3,873,930 -0.25(-2.14%)
Mar 10, 2009 11.41 11.74 11.27 11.53 2,572,624 +0.27(+2.43%)
Mar 09, 2009 10.87 11.31 10.65 11.26 3,948,920 +0.27(+2.49%)
Mar 06, 2009 11.16 11.29 10.72 10.98 0 +0.04(+0.40%)
Mar 05, 2009 11.33 11.51 10.85 10.94 4,815,894 -0.57(-4.98%)
Mar 04, 2009 11.54 11.73 11.27 11.51 2,872,985 +0.07(+0.62%)
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.