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, 2009 14.20 14.16 14.16 14.16 948,939 -0.05(-0.38%)
Dec 30, 2009 14.21 14.23 14.07 14.21 704,577 +0.02(+0.13%)
Dec 29, 2009 14.26 14.33 14.19 14.19 999,193 -0.07(-0.50%)
Dec 28, 2009 14.11 14.26 14.10 14.26 822,307 +0.12(+0.82%)
Dec 24, 2009 14.03 14.16 14.02 14.15 393,141 +0.13(+0.95%)
Dec 23, 2009 14.08 14.11 13.87 14.02 1,135,514 +0.03(+0.19%)
Dec 22, 2009 13.81 14.03 13.67 13.99 1,861,618 +0.23(+1.68%)
Dec 21, 2009 13.73 13.79 13.59 13.76 2,470,307 +0.12(+0.85%)
Dec 18, 2009 13.45 13.71 13.43 13.64 5,148,197 +0.20(+1.52%)
Dec 17, 2009 13.40 13.48 13.25 13.44 3,583,897 -0.04(-0.33%)
Dec 16, 2009 13.92 14.04 13.35 13.48 7,061,423 -0.89(-6.18%)
Dec 15, 2009 14.27 14.41 14.27 14.37 1,176,663 +0.08(+0.56%)
Dec 14, 2009 14.27 14.31 14.26 14.29 1,753,040 +0.09(+0.63%)
Dec 11, 2009 14.07 14.23 14.03 14.20 1,754,887 +0.15(+1.08%)
Dec 10, 2009 14.23 14.36 13.95 14.05 2,584,872 -0.15(-1.06%)
Dec 09, 2009 14.36 14.39 14.06 14.20 1,824,214 -0.17(-1.18%)
Dec 08, 2009 14.66 14.68 14.30 14.37 2,271,647 -0.37(-2.53%)
Dec 07, 2009 14.83 15.01 14.64 14.74 1,960,558 -0.13(-0.90%)
Dec 04, 2009 14.85 15.08 14.79 14.88 2,072,323 +0.19(+1.27%)
Dec 03, 2009 14.94 14.94 14.62 14.69 2,602,246 -0.21(-1.43%)
Dec 02, 2009 14.61 14.93 14.31 14.90 6,698,822 -0.43(-2.78%)
Dec 01, 2009 15.38 15.52 15.30 15.33 1,689,650 +0.12(+0.82%)
Nov 30, 2009 15.15 15.32 15.02 15.21 1,455,870 +0.11(+0.71%)
Nov 27, 2009 15.19 15.29 15.00 15.10 943,326 -0.38(-2.47%)
Nov 25, 2009 15.45 15.54 15.35 15.48 1,138,389 +0.06(+0.40%)
Nov 24, 2009 15.36 15.49 15.32 15.42 1,268,635 -0.02(-0.11%)
Nov 23, 2009 15.32 15.61 15.21 15.44 1,422,362 +0.25(+1.64%)
Nov 20, 2009 15.14 15.26 14.99 15.19 2,289,013 +0.09(+0.59%)
Nov 19, 2009 15.28 15.34 14.88 15.10 1,304,756 -0.21(-1.39%)
Nov 18, 2009 15.30 15.39 15.17 15.31 1,618,247 -0.02(-0.12%)
Nov 17, 2009 15.21 15.48 15.17 15.33 1,812,373 +0.11(+0.70%)
Nov 16, 2009 15.03 15.34 15.02 15.22 2,505,522 +0.19(+1.24%)
Nov 13, 2009 14.79 15.06 14.68 15.04 2,432,409 +0.36(+2.48%)
Nov 12, 2009 14.76 14.92 14.58 14.67 2,727,004 -0.14(-0.96%)
Nov 11, 2009 14.64 14.83 14.56 14.82 2,094,647 +0.22(+1.52%)
Nov 10, 2009 14.53 14.70 14.52 14.59 1,252,806 +0.04(+0.24%)
Nov 09, 2009 14.38 14.58 14.37 14.56 1,531,046 +0.28(+1.93%)
Nov 06, 2009 14.24 14.50 14.15 14.28 2,311,997 +0.15(+1.07%)
Nov 05, 2009 13.94 14.30 13.94 14.13 1,677,918 +0.23(+1.66%)
Nov 04, 2009 13.97 14.18 13.85 13.90 2,260,387 -0.01(-0.06%)
Nov 03, 2009 13.80 14.00 13.69 13.91 2,424,395 +0.01(+0.06%)
Nov 02, 2009 14.07 14.29 13.77 13.90 2,802,449 -0.16(-1.14%)
Oct 30, 2009 14.34 14.40 14.02 14.06 2,699,546 -0.34(-2.35%)
Oct 29, 2009 14.16 14.41 14.03 14.40 1,565,190 +0.41(+2.92%)
Oct 28, 2009 14.50 14.57 13.98 13.99 2,692,922 -0.50(-3.44%)
Oct 27, 2009 14.49 14.64 14.35 14.49 2,023,928 +0.09(+0.62%)
Oct 26, 2009 14.42 14.82 14.26 14.40 1,698,669 -0.04(-0.31%)
Oct 23, 2009 14.50 14.54 14.42 14.44 1,937,230 -0.25(-1.69%)
Oct 22, 2009 14.60 14.71 14.35 14.69 2,628,026 +0.09(+0.61%)
Oct 21, 2009 14.83 15.11 14.59 14.60 2,359,195 -0.28(-1.85%)
Oct 20, 2009 14.81 14.91 14.80 14.88 2,390,035 -0.01(-0.06%)
Oct 19, 2009 14.63 15.03 14.63 14.89 1,917,672 +0.27(+1.82%)
Oct 16, 2009 14.98 15.03 14.62 14.62 3,152,647 -0.42(-2.78%)
Oct 15, 2009 14.75 15.07 14.71 15.04 2,151,898 +0.21(+1.44%)
Oct 14, 2009 15.01 15.06 14.73 14.82 2,071,504 -0.03(-0.18%)
Oct 13, 2009 14.74 14.94 14.66 14.85 2,803,152 +0.12(+0.78%)
Oct 12, 2009 14.81 14.94 14.40 14.74 2,252,876 +0.14(+0.97%)
Oct 09, 2009 14.40 14.61 14.26 14.59 2,617,375 +0.20(+1.36%)
Oct 08, 2009 14.36 14.45 14.17 14.40 3,078,991 +0.12(+0.87%)
Oct 07, 2009 14.41 14.45 14.06 14.27 4,071,043 -0.12(-0.86%)
Oct 06, 2009 14.11 14.66 14.02 14.40 3,392,544 +0.29(+2.08%)
Oct 05, 2009 14.04 14.13 13.80 14.11 2,978,150 +0.09(+0.63%)
Oct 02, 2009 14.06 14.12 13.79 14.02 3,780,113 -0.18(-1.25%)
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.