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 30, 2008 18.72 19.21 18.72 18.95 2,039,436 +0.17(+0.90%)
May 29, 2008 18.81 19.02 18.61 18.78 2,474,947 +0.12(+0.62%)
May 28, 2008 19.23 19.39 18.33 18.66 3,026,747 -0.44(-2.33%)
May 27, 2008 18.90 19.23 18.75 19.11 2,582,752 +0.18(+0.94%)
May 26, 2008 18.61 19.46 18.39 18.93 0 +0.00(+0.00%)
May 23, 2008 18.61 19.46 18.39 18.93 3,913,858 +0.27(+1.43%)
May 22, 2008 18.34 18.75 18.29 18.66 2,658,764 +0.32(+1.74%)
May 21, 2008 18.58 18.76 18.20 18.34 3,790,710 -0.17(-0.91%)
May 20, 2008 18.42 18.62 18.10 18.51 2,843,294 -0.04(-0.19%)
May 19, 2008 18.42 19.03 18.22 18.55 1,901,667 -0.04(-0.24%)
May 16, 2008 18.80 18.80 18.31 18.59 1,636,762 -0.13(-0.71%)
May 15, 2008 18.38 18.87 18.04 18.73 2,441,891 +0.39(+2.13%)
May 14, 2008 18.76 18.80 18.12 18.34 3,622,115 -0.35(-1.86%)
May 13, 2008 16.82 18.77 16.80 18.68 6,988,132 +1.96(+11.69%)
May 12, 2008 16.09 16.80 16.09 16.73 2,096,150 +0.65(+4.04%)
May 09, 2008 16.47 16.47 15.91 16.08 1,178,074 -0.45(-2.74%)
May 08, 2008 16.72 16.82 16.45 16.53 1,701,469 -0.22(-1.33%)
May 07, 2008 16.80 17.09 16.69 16.75 3,132,595 +0.00(+0.00%)
May 06, 2008 16.50 16.89 16.39 16.75 1,495,629 +0.13(+0.80%)
May 05, 2008 16.40 16.69 16.23 16.62 1,325,395 +0.16(+0.97%)
May 02, 2008 16.58 16.70 16.34 16.46 1,107,123 -0.05(-0.32%)
May 01, 2008 16.18 16.73 16.18 16.51 2,107,215 +0.20(+1.20%)
Apr 30, 2008 16.65 16.84 16.32 16.32 1,582,448 -0.33(-1.98%)
Apr 29, 2008 16.51 16.66 16.43 16.65 1,331,564 +0.09(+0.54%)
Apr 28, 2008 16.11 16.73 16.11 16.56 2,570,201 +0.40(+2.48%)
Apr 25, 2008 16.13 16.21 16.00 16.16 1,537,743 +0.20(+1.28%)
Apr 24, 2008 15.91 16.15 15.80 15.95 1,577,708 +0.06(+0.39%)
Apr 23, 2008 16.26 16.31 15.86 15.89 1,493,517 -0.20(-1.22%)
Apr 22, 2008 16.22 16.29 15.99 16.09 1,435,077 -0.23(-1.42%)
Apr 21, 2008 16.11 16.39 16.11 16.32 1,169,341 +0.04(+0.27%)
Apr 18, 2008 16.70 16.72 16.20 16.27 1,760,799 -0.20(-1.19%)
Apr 17, 2008 16.52 16.62 16.33 16.47 1,500,194 -0.08(-0.48%)
Apr 16, 2008 16.56 16.61 16.28 16.55 1,867,713 +0.16(+0.98%)
Apr 15, 2008 16.50 16.67 16.18 16.39 1,321,564 -0.11(-0.65%)
Apr 14, 2008 16.19 16.53 16.08 16.50 1,804,535 +0.38(+2.37%)
Apr 11, 2008 16.20 16.51 16.06 16.11 1,914,241 -0.25(-1.52%)
Apr 10, 2008 16.04 16.71 15.94 16.36 2,689,930 +0.32(+1.99%)
Apr 09, 2008 16.86 16.89 16.01 16.04 2,833,732 -0.86(-5.10%)
Apr 08, 2008 17.14 17.20 16.62 16.90 2,478,050 -0.33(-1.91%)
Apr 07, 2008 17.69 17.78 17.14 17.23 1,748,578 -0.44(-2.51%)
Apr 04, 2008 17.52 17.78 17.30 17.68 2,912,595 +0.15(+0.86%)
Apr 03, 2008 17.40 18.19 17.14 17.53 6,580,387 +0.89(+5.34%)
Apr 02, 2008 16.99 17.20 16.45 16.64 3,181,294 -0.36(-2.09%)
Apr 01, 2008 16.08 16.99 15.93 16.99 3,359,625 +1.29(+8.21%)
Mar 31, 2008 15.55 15.87 15.30 15.70 2,316,058 +0.01(+0.06%)
Mar 28, 2008 16.18 16.18 15.65 15.70 2,015,659 -0.33(-2.05%)
Mar 27, 2008 16.08 16.33 15.98 16.02 2,805,433 -0.04(-0.28%)
Mar 26, 2008 16.91 17.01 15.97 16.07 4,038,690 -1.00(-5.88%)
Mar 25, 2008 17.15 17.18 16.90 17.07 1,498,118 -0.04(-0.26%)
Mar 24, 2008 17.01 17.19 16.68 17.12 1,413,348 +0.15(+0.89%)
Mar 21, 2008 16.87 16.99 16.52 16.97 2,510,213 +0.00(+0.00%)
Mar 20, 2008 16.87 16.99 16.52 16.97 2,510,213 +0.19(+1.11%)
Mar 19, 2008 16.90 17.26 16.71 16.78 3,171,161 +0.08(+0.48%)
Mar 18, 2008 16.19 16.91 16.02 16.70 2,317,090 +0.75(+4.68%)
Mar 17, 2008 15.82 16.18 15.74 15.95 2,736,715 -0.28(-1.75%)
Mar 14, 2008 16.19 16.61 16.02 16.24 2,979,427 +0.06(+0.38%)
Mar 13, 2008 16.57 16.57 15.95 16.18 3,594,123 -0.44(-2.62%)
Mar 12, 2008 17.11 17.28 16.50 16.61 2,711,161 -0.50(-2.91%)
Mar 11, 2008 17.02 17.11 16.82 17.11 2,032,647 +0.49(+2.94%)
Mar 10, 2008 16.40 16.75 16.21 16.62 2,013,324 +0.35(+2.13%)
Mar 07, 2008 16.62 16.62 16.15 16.27 2,493,610 -0.22(-1.35%)
Mar 06, 2008 16.63 16.74 16.42 16.50 3,042,057 -0.18(-1.07%)
Mar 05, 2008 16.99 17.02 16.58 16.67 2,674,806 -0.31(-1.83%)
Mar 04, 2008 16.74 17.06 16.64 16.98 2,500,904 +0.11(+0.63%)
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.