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 (%)
Dec 31, 2018 151.35 151.81 147.67 148.87 2,109,433 -1.89(-1.25%)
Dec 28, 2018 152.57 153.32 149.52 150.76 2,121,424 -0.59(-0.39%)
Dec 27, 2018 149.69 151.36 146.85 151.35 1,872,311 +0.07(+0.05%)
Dec 26, 2018 146.22 151.34 145.59 151.28 2,061,529 +5.99(+4.12%)
Dec 24, 2018 148.87 149.39 144.64 145.29 1,664,688 -4.84(-3.23%)
Dec 21, 2018 154.38 155.90 149.95 150.13 3,417,310 -4.35(-2.82%)
Dec 20, 2018 159.32 160.05 153.60 154.48 2,653,721 -4.82(-3.03%)
Dec 19, 2018 159.82 163.29 158.71 159.30 3,823,517 -0.49(-0.31%)
Dec 18, 2018 162.69 162.92 158.36 159.79 3,718,783 -3.17(-1.95%)
Dec 17, 2018 166.99 168.11 161.62 162.97 2,949,862 -4.83(-2.88%)
Dec 14, 2018 168.13 169.39 166.85 167.80 1,437,508 -1.26(-0.74%)
Dec 13, 2018 172.25 173.23 166.78 169.06 2,496,494 -3.80(-2.20%)
Dec 12, 2018 176.84 176.84 172.78 172.86 2,449,455 -1.89(-1.08%)
Dec 11, 2018 174.97 177.18 173.96 174.74 2,204,283 +1.36(+0.78%)
Dec 10, 2018 175.18 175.25 171.03 173.38 2,068,749 -1.21(-0.69%)
Dec 07, 2018 177.07 178.53 173.42 174.60 1,552,989 -1.95(-1.11%)
Dec 06, 2018 175.93 177.11 173.95 176.55 1,800,108 -0.42(-0.24%)
Dec 04, 2018 182.83 182.96 176.75 176.97 2,368,157 -6.52(-3.55%)
Dec 03, 2018 181.85 183.61 179.37 183.48 2,497,757 +2.27(+1.25%)
Nov 30, 2018 181.50 182.98 180.40 181.22 1,796,480 -0.42(-0.23%)
Nov 29, 2018 184.33 186.72 181.52 181.63 3,125,602 -4.73(-2.54%)
Nov 28, 2018 181.90 186.81 181.41 186.36 2,106,303 +5.11(+2.82%)
Nov 27, 2018 180.63 183.04 180.23 181.25 2,451,698 +1.56(+0.87%)
Nov 26, 2018 180.45 180.67 178.72 179.69 1,434,855 +1.18(+0.66%)
Nov 23, 2018 179.59 180.99 178.08 178.51 507,940 -1.27(-0.71%)
Nov 21, 2018 179.78 179.78 179.78 0 +3.23(+1.83%)
Nov 20, 2018 176.84 178.37 173.91 176.55 2,553,624 -2.47(-1.38%)
Nov 19, 2018 181.46 181.61 177.59 179.02 4,148,945 -2.91(-1.60%)
Nov 16, 2018 181.79 183.32 180.52 181.93 2,631,849 -0.84(-0.46%)
Nov 15, 2018 182.79 183.21 180.52 182.77 1,409,223 +0.12(+0.07%)
Nov 14, 2018 184.58 185.61 181.62 182.65 2,446,995 -2.16(-1.17%)
Nov 13, 2018 186.44 186.99 184.29 184.81 2,502,842 -2.16(-1.15%)
Nov 12, 2018 187.97 189.51 186.64 186.96 1,413,078 -1.07(-0.57%)
Nov 09, 2018 189.20 189.34 186.10 188.04 1,787,190 -1.47(-0.78%)
Nov 08, 2018 191.96 192.77 188.96 189.51 1,576,388 -1.88(-0.98%)
Nov 07, 2018 190.21 192.02 189.58 191.39 2,205,249 +2.55(+1.35%)
Nov 06, 2018 185.62 189.21 185.35 188.84 2,473,245 +3.43(+1.85%)
Nov 05, 2018 186.06 186.07 182.58 185.42 1,734,094 -0.26(-0.14%)
Nov 02, 2018 185.51 186.67 183.68 185.68 2,035,355 +0.41(+0.22%)
Nov 01, 2018 184.18 185.54 183.56 185.27 1,933,170 +1.52(+0.83%)
Oct 31, 2018 184.47 186.99 183.23 183.75 3,229,842 +0.70(+0.38%)
Oct 30, 2018 185.23 185.93 181.01 183.05 3,769,657 -3.95(-2.11%)
Oct 29, 2018 194.62 196.37 185.16 187.00 2,929,891 -6.65(-3.43%)
Oct 26, 2018 194.61 195.48 189.89 193.65 3,261,534 -2.94(-1.50%)
Oct 25, 2018 195.45 198.94 193.48 196.59 1,856,562 +0.89(+0.46%)
Oct 24, 2018 197.76 198.64 195.20 195.69 2,526,592 -2.49(-1.26%)
Oct 23, 2018 199.91 201.48 194.84 198.18 3,044,780 -3.95(-1.95%)
Oct 22, 2018 205.98 209.68 201.98 202.13 2,778,955 -3.48(-1.69%)
Oct 19, 2018 208.21 208.21 205.00 205.61 2,042,185 -1.99(-0.96%)
Oct 18, 2018 210.03 210.74 206.66 207.60 2,158,795 -1.95(-0.93%)
Oct 17, 2018 209.42 210.28 206.60 209.55 1,263,066 +0.22(+0.11%)
Oct 16, 2018 209.64 210.01 207.06 209.32 1,773,753 +3.00(+1.45%)
Oct 15, 2018 206.88 209.26 205.39 206.33 1,717,009 -1.83(-0.88%)
Oct 12, 2018 204.07 208.71 202.94 208.15 3,217,188 +7.30(+3.64%)
Oct 11, 2018 204.04 204.70 200.60 200.85 2,540,337 -3.54(-1.73%)
Oct 10, 2018 209.70 210.01 204.19 204.39 2,404,748 -4.30(-2.06%)
Oct 09, 2018 210.12 210.59 207.73 208.69 2,648,214 -2.21(-1.05%)
Oct 08, 2018 206.26 211.12 206.05 210.90 3,284,454 +5.06(+2.46%)
Oct 05, 2018 206.75 207.75 203.67 205.84 4,076,131 +1.00(+0.49%)
Oct 04, 2018 206.88 208.22 199.40 204.84 8,053,307 +10.46(+5.38%)
Oct 03, 2018 197.01 197.16 194.16 194.38 2,846,330 -1.82(-0.93%)
Oct 02, 2018 196.34 197.58 195.31 196.20 1,914,276 -0.54(-0.28%)
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.