Constellation Brands (NY: STZ )

271.76 -0.28 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 17.62 17.72 17.43 17.57 2,128,401 +0.04(+0.20%)
Aug 30, 2011 17.56 17.85 17.41 17.54 2,480,274 -0.12(-0.70%)
Aug 29, 2011 17.15 17.66 17.07 17.66 1,247,538 +0.72(+4.25%)
Aug 26, 2011 16.51 16.96 16.10 16.94 2,106,530 +0.30(+1.82%)
Aug 25, 2011 17.19 17.24 16.57 16.64 2,365,605 -0.52(-3.01%)
Aug 24, 2011 17.14 17.29 16.85 17.15 2,078,742 -0.08(-0.46%)
Aug 23, 2011 17.08 17.32 16.91 17.23 2,651,429 +0.23(+1.36%)
Aug 22, 2011 17.22 17.22 16.84 17.00 2,268,378 +0.15(+0.90%)
Aug 19, 2011 16.65 17.16 16.61 16.85 3,093,719 -0.04(-0.21%)
Aug 18, 2011 16.64 16.95 16.18 16.89 3,939,006 -0.15(-0.89%)
Aug 17, 2011 17.27 17.54 16.91 17.04 2,195,834 -0.14(-0.83%)
Aug 16, 2011 17.22 17.30 16.90 17.18 2,628,857 +0.07(+0.42%)
Aug 15, 2011 16.93 17.14 16.87 17.11 2,374,367 +0.34(+2.01%)
Aug 12, 2011 16.60 16.94 16.44 16.77 3,018,201 +0.34(+2.05%)
Aug 11, 2011 15.71 16.66 15.55 16.43 4,154,034 +0.76(+4.88%)
Aug 10, 2011 15.83 16.23 15.51 15.67 5,792,217 -0.48(-2.97%)
Aug 09, 2011 16.02 16.16 14.59 16.15 7,048,518 +1.37(+9.26%)
Aug 08, 2011 16.02 16.12 14.69 14.78 6,246,157 -1.52(-9.32%)
Aug 05, 2011 16.37 16.40 15.79 16.30 5,245,216 +0.17(+1.05%)
Aug 04, 2011 17.06 17.11 16.13 16.13 4,705,412 -1.16(-6.73%)
Aug 03, 2011 17.30 17.37 16.98 17.30 3,589,321 -0.08(-0.46%)
Aug 02, 2011 17.78 17.92 17.36 17.38 3,042,042 -0.57(-3.17%)
Aug 01, 2011 18.23 18.26 17.82 17.94 2,253,958 -0.18(-0.98%)
Jul 29, 2011 18.02 18.33 17.92 18.12 1,810,112 -0.07(-0.39%)
Jul 28, 2011 18.23 18.33 18.18 18.19 1,818,619 -0.04(-0.19%)
Jul 27, 2011 18.57 18.60 18.17 18.23 2,308,405 -0.43(-2.29%)
Jul 26, 2011 18.88 18.90 18.62 18.66 1,274,575 -0.19(-0.99%)
Jul 25, 2011 18.83 19.06 18.82 18.84 1,471,980 -0.23(-1.21%)
Jul 22, 2011 19.16 19.21 19.05 19.07 1,697,037 -0.02(-0.09%)
Jul 21, 2011 18.66 19.10 18.64 19.09 2,008,598 +0.57(+3.07%)
Jul 20, 2011 18.61 18.66 18.41 18.52 1,424,958 -0.09(-0.48%)
Jul 19, 2011 18.15 18.68 18.14 18.61 1,944,769 +0.55(+3.05%)
Jul 18, 2011 18.32 18.34 17.97 18.06 2,157,915 -0.38(-2.07%)
Jul 15, 2011 18.39 18.53 18.26 18.44 1,717,615 +0.13(+0.73%)
Jul 14, 2011 18.41 18.60 18.25 18.31 2,648,863 -0.10(-0.53%)
Jul 13, 2011 18.41 18.60 18.33 18.41 2,910,498 +0.04(+0.24%)
Jul 12, 2011 18.50 18.62 18.31 18.36 2,824,836 -0.15(-0.82%)
Jul 11, 2011 18.77 18.89 18.48 18.51 1,861,257 -0.49(-2.57%)
Jul 08, 2011 19.11 19.13 18.83 19.00 2,503,049 -0.34(-1.75%)
Jul 07, 2011 19.46 19.51 19.27 19.34 2,295,572 +0.12(+0.60%)
Jul 06, 2011 19.39 19.44 19.13 19.22 2,285,927 -0.16(-0.83%)
Jul 05, 2011 19.39 19.55 19.29 19.38 2,430,052 +0.00(+0.00%)
Jul 01, 2011 18.50 19.43 18.46 19.38 3,314,189 +0.88(+4.76%)
Jun 30, 2011 18.80 18.83 18.27 18.50 3,315,598 -0.13(-0.72%)
Jun 29, 2011 18.57 18.71 18.42 18.64 3,639,376 +0.15(+0.82%)
Jun 28, 2011 18.54 18.58 18.42 18.49 2,827,892 +0.02(+0.10%)
Jun 27, 2011 18.49 18.57 18.43 18.47 2,306,972 -0.04(-0.19%)
Jun 24, 2011 18.73 18.82 18.47 18.50 1,363,218 -0.21(-1.14%)
Jun 23, 2011 18.89 18.95 18.53 18.72 2,503,423 -0.42(-2.18%)
Jun 22, 2011 19.13 19.28 19.11 19.14 2,237,606 -0.08(-0.42%)
Jun 21, 2011 18.96 19.25 18.96 19.22 2,529,187 +0.37(+1.98%)
Jun 20, 2011 18.86 18.87 18.81 18.84 1,809,093 +0.06(+0.33%)
Jun 17, 2011 18.88 19.04 18.74 18.78 2,664,996 +0.02(+0.09%)
Jun 16, 2011 18.75 18.80 18.50 18.76 2,316,669 +0.04(+0.24%)
Jun 15, 2011 19.05 19.05 18.66 18.72 2,618,991 -0.46(-2.41%)
Jun 14, 2011 18.98 19.25 18.90 19.18 2,345,329 +0.36(+1.94%)
Jun 13, 2011 18.74 18.91 18.57 18.82 1,612,322 +0.15(+0.81%)
Jun 10, 2011 18.82 18.91 18.64 18.66 1,683,158 -0.24(-1.27%)
Jun 09, 2011 18.91 19.05 18.70 18.90 1,830,266 +0.09(+0.47%)
Jun 08, 2011 18.80 18.89 18.68 18.82 2,038,448 -0.04(-0.24%)
Jun 07, 2011 19.09 19.12 18.75 18.86 2,346,021 +0.31(+1.68%)
Jun 06, 2011 18.88 18.99 18.55 18.55 1,596,265 -0.01(-0.05%)
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.