Constellation Brands (NY: STZ )

270.82 -1.22 (-0.45%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 22.20 22.67 21.85 22.33 1,364,114 +0.33(+1.50%)
Oct 30, 2007 22.42 22.80 21.96 22.00 897,296 -0.38(-1.71%)
Oct 29, 2007 22.41 22.50 22.29 22.38 687,008 -0.01(-0.04%)
Oct 26, 2007 21.86 22.42 21.82 22.39 1,568,327 +0.67(+3.07%)
Oct 25, 2007 22.24 22.32 21.64 21.72 2,054,160 -0.48(-2.16%)
Oct 24, 2007 22.23 22.23 21.78 22.20 1,271,403 -0.12(-0.52%)
Oct 23, 2007 22.11 22.37 22.05 22.32 1,013,860 +0.18(+0.80%)
Oct 22, 2007 21.96 22.43 21.81 22.14 976,730 +0.15(+0.69%)
Oct 19, 2007 22.13 22.23 21.99 21.99 2,320,818 -0.30(-1.36%)
Oct 18, 2007 22.34 22.51 22.24 22.29 978,305 -0.15(-0.67%)
Oct 17, 2007 22.66 22.87 22.35 22.44 1,266,003 -0.20(-0.90%)
Oct 16, 2007 22.61 22.76 22.51 22.65 1,582,503 +0.10(+0.43%)
Oct 15, 2007 22.84 23.04 22.45 22.55 1,596,230 -0.36(-1.55%)
Oct 12, 2007 23.00 23.01 22.77 22.90 1,758,696 -0.01(-0.04%)
Oct 11, 2007 23.10 23.52 22.82 22.91 1,776,139 -0.19(-0.81%)
Oct 10, 2007 22.56 23.12 22.56 23.10 2,810,477 +0.33(+1.44%)
Oct 09, 2007 22.61 23.01 22.46 22.77 3,323,201 +0.31(+1.39%)
Oct 08, 2007 22.35 22.65 22.19 22.46 1,482,366 +0.24(+1.08%)
Oct 05, 2007 22.26 22.38 22.17 22.22 1,973,488 +0.00(+0.00%)
Oct 04, 2007 22.25 22.51 21.85 22.22 3,568,143 +0.34(+1.54%)
Oct 03, 2007 22.25 22.25 21.65 21.88 1,977,764 -0.36(-1.64%)
Oct 02, 2007 22.10 22.57 22.10 22.25 1,893,491 -0.01(-0.04%)
Oct 01, 2007 21.42 22.38 21.39 22.26 2,847,606 +0.74(+3.43%)
Sep 28, 2007 21.46 21.65 21.37 21.52 1,148,313 +0.05(+0.25%)
Sep 27, 2007 21.16 21.49 21.08 21.46 1,230,223 +0.34(+1.60%)
Sep 26, 2007 20.98 21.20 20.87 21.13 1,033,775 +0.27(+1.28%)
Sep 25, 2007 21.02 21.21 20.67 20.86 1,681,740 -0.12(-0.55%)
Sep 24, 2007 21.36 21.53 20.90 20.98 1,389,092 -0.40(-1.87%)
Sep 21, 2007 21.45 21.60 21.21 21.38 1,630,884 +0.17(+0.80%)
Sep 20, 2007 21.50 21.60 21.18 21.21 1,183,530 -0.20(-0.95%)
Sep 19, 2007 21.13 21.65 21.08 21.41 1,398,206 +0.35(+1.65%)
Sep 18, 2007 20.82 21.11 20.67 21.06 1,215,597 +0.32(+1.54%)
Sep 17, 2007 20.95 21.05 20.67 20.74 1,377,166 -0.32(-1.52%)
Sep 14, 2007 21.15 21.39 20.98 21.06 1,190,393 -0.19(-0.88%)
Sep 13, 2007 21.39 21.42 21.10 21.25 1,191,519 -0.05(-0.25%)
Sep 12, 2007 21.14 21.49 21.05 21.30 1,313,483 +0.26(+1.22%)
Sep 11, 2007 21.11 21.34 20.91 21.05 1,200,970 -0.02(-0.08%)
Sep 10, 2007 21.39 21.39 20.97 21.06 965,029 -0.21(-1.00%)
Sep 07, 2007 21.11 21.38 21.02 21.28 1,222,235 -0.05(-0.25%)
Sep 06, 2007 21.53 21.53 21.00 21.33 1,136,950 -0.06(-0.29%)
Sep 05, 2007 21.53 21.58 21.27 21.39 1,231,236 -0.28(-1.27%)
Sep 04, 2007 21.34 21.77 21.34 21.67 1,286,593 +0.18(+0.83%)
Aug 31, 2007 21.65 21.70 21.29 21.49 1,142,463 +0.13(+0.62%)
Aug 30, 2007 21.10 21.47 20.98 21.36 1,252,163 +0.11(+0.50%)
Aug 29, 2007 20.89 21.29 20.78 21.25 1,340,262 +0.42(+2.01%)
Aug 28, 2007 21.37 21.49 20.77 20.83 1,399,331 -0.68(-3.14%)
Aug 27, 2007 21.67 21.85 21.46 21.51 850,265 -0.14(-0.66%)
Aug 24, 2007 21.60 21.78 21.35 21.65 949,839 +0.05(+0.25%)
Aug 23, 2007 21.55 21.94 21.39 21.60 1,355,113 +0.00(+0.00%)
Aug 22, 2007 21.51 21.77 21.33 21.60 924,074 +0.15(+0.70%)
Aug 21, 2007 21.38 21.70 21.33 21.45 1,175,879 -0.03(-0.12%)
Aug 20, 2007 20.87 21.58 20.85 21.47 1,684,778 +0.68(+3.29%)
Aug 17, 2007 21.01 21.20 20.55 20.79 2,398,455 +0.37(+1.83%)
Aug 16, 2007 20.40 21.09 20.21 20.42 2,354,927 -0.11(-0.52%)
Aug 15, 2007 20.58 21.06 20.41 20.52 1,659,525 -0.13(-0.65%)
Aug 14, 2007 20.87 21.16 20.66 20.66 2,383,761 -0.27(-1.27%)
Aug 13, 2007 21.48 21.55 20.47 20.92 3,386,096 -0.63(-2.93%)
Aug 10, 2007 21.52 22.26 21.17 21.55 5,624,219 -0.53(-2.41%)
Aug 09, 2007 21.46 22.92 21.39 22.09 7,640,742 +0.38(+1.76%)
Aug 08, 2007 21.21 22.26 21.12 21.70 3,905,392 +0.61(+2.91%)
Aug 07, 2007 19.80 21.21 19.80 21.09 3,390,485 +0.60(+2.95%)
Aug 06, 2007 19.72 20.49 19.71 20.49 2,698,886 +0.72(+3.64%)
Aug 03, 2007 19.92 19.92 19.68 19.77 2,529,530 +0.09(+0.45%)
Aug 02, 2007 19.55 19.78 19.22 19.68 1,597,243 +0.04(+0.18%)
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.