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 (%)
Aug 31, 2010 14.64 14.70 14.29 14.65 15,110 +0.04(+0.24%)
Aug 30, 2010 14.84 15.21 14.59 14.62 957,132 -0.11(-0.72%)
Aug 27, 2010 14.84 14.87 14.58 14.72 1,174,542 -0.04(-0.30%)
Aug 26, 2010 14.84 14.93 14.61 14.77 1,896,988 +0.00(+0.00%)
Aug 25, 2010 14.59 14.83 14.43 14.77 1,912,683 +0.12(+0.84%)
Aug 24, 2010 14.55 14.74 14.47 14.64 276 -0.06(-0.42%)
Aug 23, 2010 14.76 14.83 14.64 14.70 1,138,554 +0.02(+0.12%)
Aug 20, 2010 14.58 14.74 14.53 14.69 1,129,241 -0.02(-0.12%)
Aug 19, 2010 14.76 14.79 14.54 14.70 276 -0.15(-1.01%)
Aug 18, 2010 14.88 14.92 14.67 14.85 875,691 -0.02(-0.12%)
Aug 17, 2010 14.61 14.96 14.59 14.87 922,773 +0.33(+2.30%)
Aug 16, 2010 14.65 14.65 14.46 14.54 1,294,920 -0.19(-1.26%)
Aug 13, 2010 14.72 14.95 14.72 14.72 940,237 -0.19(-1.24%)
Aug 12, 2010 14.73 14.93 14.64 14.91 1,176,779 +0.01(+0.06%)
Aug 11, 2010 15.07 15.08 14.85 14.90 1,036,948 -0.41(-2.65%)
Aug 10, 2010 15.17 15.36 15.06 15.30 849,520 -0.01(-0.06%)
Aug 09, 2010 15.22 15.32 15.18 15.31 960,542 +0.11(+0.70%)
Aug 06, 2010 15.21 15.22 14.89 15.21 1,195,743 -0.05(-0.35%)
Aug 05, 2010 15.41 15.41 15.17 15.26 1,016,491 -0.21(-1.37%)
Aug 04, 2010 15.28 15.48 15.25 15.47 1,177,548 +0.20(+1.33%)
Aug 03, 2010 15.27 15.35 15.14 15.27 879,497 -0.09(-0.57%)
Aug 02, 2010 15.21 15.36 15.20 15.36 1,223,711 +0.32(+2.11%)
Jul 30, 2010 15.04 15.11 14.77 15.04 1,386,524 -0.01(-0.06%)
Jul 29, 2010 15.13 15.14 14.81 15.05 1,239,926 -0.01(-0.06%)
Jul 28, 2010 15.06 15.25 14.99 15.06 165 -0.20(-1.33%)
Jul 27, 2010 15.26 15.27 14.96 15.26 221 +0.09(+0.58%)
Jul 26, 2010 15.03 15.18 14.94 15.17 1,834,931 +0.13(+0.88%)
Jul 23, 2010 14.86 15.04 14.81 15.04 1,227,470 +0.17(+1.13%)
Jul 22, 2010 14.74 14.90 14.66 14.87 1,371,141 +0.30(+2.06%)
Jul 21, 2010 14.83 14.83 14.43 14.57 1,620,826 -0.18(-1.20%)
Jul 20, 2010 14.75 14.76 14.36 14.75 1,696,842 +0.19(+1.27%)
Jul 19, 2010 14.40 14.56 14.37 14.56 2,454,004 +0.16(+1.10%)
Jul 16, 2010 14.40 14.50 14.28 14.40 2,721,922 -0.11(-0.79%)
Jul 15, 2010 14.40 14.56 14.24 14.52 1,721,913 +0.09(+0.61%)
Jul 14, 2010 14.37 14.49 14.29 14.43 1,093,416 +0.01(+0.06%)
Jul 13, 2010 14.28 14.46 14.24 14.42 1,644,986 +0.26(+1.80%)
Jul 12, 2010 14.11 14.24 14.08 14.17 1,006,695 +0.00(+0.00%)
Jul 09, 2010 14.17 14.17 14.00 14.17 1,696,215 +0.02(+0.13%)
Jul 08, 2010 14.22 14.31 13.95 14.15 2,234,667 +0.01(+0.06%)
Jul 07, 2010 13.72 14.16 13.72 14.14 2,445,492 +0.39(+2.82%)
Jul 06, 2010 13.71 13.90 13.56 13.75 3,597,020 +0.19(+1.37%)
Jul 02, 2010 13.57 13.85 13.45 13.57 2,898,831 -0.14(-1.03%)
Jul 01, 2010 13.80 14.07 13.20 13.71 6,020,400 -0.06(-0.45%)
Jun 30, 2010 13.51 13.97 13.46 13.77 2,627 +0.17(+1.23%)
Jun 29, 2010 13.90 13.90 13.50 13.60 3,485,735 -0.51(-3.62%)
Jun 25, 2010 14.11 14.32 14.09 14.11 4,280,575 -0.04(-0.31%)
Jun 24, 2010 14.25 14.31 14.10 14.16 2,149,914 -0.14(-0.99%)
Jun 23, 2010 14.29 14.36 14.01 14.30 2,830,992 -0.01(-0.06%)
Jun 22, 2010 14.47 14.58 14.28 14.31 2,100,345 -0.08(-0.55%)
Jun 21, 2010 14.51 14.66 14.32 14.39 1,767,256 +0.02(+0.12%)
Jun 18, 2010 14.37 14.50 14.33 14.37 3,337,654 -0.06(-0.43%)
Jun 17, 2010 14.67 14.67 14.32 14.43 2,865,364 -0.24(-1.62%)
Jun 16, 2010 14.67 14.76 14.60 14.67 2,323,990 -0.13(-0.89%)
Jun 15, 2010 15.00 15.01 14.77 14.80 2,847,548 -0.13(-0.89%)
Jun 14, 2010 14.90 15.09 14.90 14.93 1,762,459 +0.07(+0.47%)
Jun 11, 2010 14.64 14.88 14.40 14.86 2,279,508 +0.39(+2.68%)
Jun 10, 2010 14.31 14.48 14.26 14.47 2,349,426 +0.34(+2.37%)
Jun 09, 2010 14.19 14.46 14.10 14.14 2,159,277 +0.04(+0.25%)
Jun 08, 2010 13.84 14.15 13.80 14.10 3,608,156 +0.22(+1.59%)
Jun 07, 2010 13.96 14.36 13.88 13.88 4,347,967 -0.10(-0.69%)
Jun 04, 2010 13.98 14.34 13.92 13.98 3,470,140 -0.52(-3.59%)
Jun 03, 2010 14.50 14.62 14.38 14.50 2,080,428 +0.03(+0.18%)
Jun 02, 2010 14.24 14.48 14.20 14.47 2,618,730 +0.26(+1.86%)
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.