Constellation Brands (NY: STZ )

272.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.87 14.29 13.87 14.02 1,477,871 +0.16(+1.15%)
Dec 30, 2008 13.66 13.87 13.61 13.86 1,417,390 +0.27(+1.96%)
Dec 29, 2008 13.74 13.74 13.43 13.59 1,023,828 -0.18(-1.29%)
Dec 26, 2008 13.92 13.92 13.55 13.77 721,285 -0.10(-0.71%)
Dec 24, 2008 13.56 13.93 13.43 13.87 516,312 +0.29(+2.16%)
Dec 23, 2008 13.53 13.92 13.51 13.57 1,160,077 +0.05(+0.39%)
Dec 22, 2008 13.81 13.95 13.27 13.52 1,781,982 -0.31(-2.25%)
Dec 19, 2008 13.93 14.46 13.73 13.83 2,652,718 +0.00(+0.00%)
Dec 18, 2008 13.71 14.14 13.58 13.83 2,938,967 +0.18(+1.30%)
Dec 17, 2008 13.75 13.90 13.45 13.65 3,758,787 -0.12(-0.84%)
Dec 16, 2008 13.02 13.78 12.81 13.77 2,342,121 +0.84(+6.46%)
Dec 15, 2008 12.92 13.23 12.65 12.93 2,152,540 +0.02(+0.14%)
Dec 12, 2008 12.52 12.95 12.50 12.91 3,015,986 +0.04(+0.34%)
Dec 11, 2008 13.15 13.42 12.72 12.87 3,029,922 -0.43(-3.21%)
Dec 10, 2008 12.78 13.37 12.73 13.30 3,052,317 +0.63(+4.98%)
Dec 09, 2008 12.44 12.88 12.25 12.67 3,137,683 +0.22(+1.79%)
Dec 08, 2008 12.19 12.53 12.00 12.44 2,696,272 +0.41(+3.40%)
Dec 05, 2008 11.40 12.05 11.22 12.03 3,128,050 +0.49(+4.23%)
Dec 04, 2008 11.37 11.76 11.14 11.55 2,650,345 +0.09(+0.78%)
Dec 03, 2008 11.09 11.50 10.54 11.46 2,951,289 +0.64(+5.92%)
Dec 02, 2008 10.58 10.82 10.26 10.82 2,097,043 +0.33(+3.14%)
Dec 01, 2008 11.15 11.24 10.43 10.49 2,592,283 -0.85(-7.52%)
Nov 28, 2008 10.83 11.37 10.77 11.34 1,338,113 +0.51(+4.68%)
Nov 26, 2008 10.20 10.95 10.20 10.83 3,538,864 +0.44(+4.28%)
Nov 25, 2008 10.93 10.98 10.14 10.39 3,031,029 -0.41(-3.79%)
Nov 24, 2008 11.01 11.03 10.51 10.80 4,273,610 +0.03(+0.25%)
Nov 21, 2008 10.97 10.97 9.901 10.77 3,887,463 +0.10(+0.92%)
Nov 20, 2008 10.44 11.67 10.36 10.67 6,289,591 +0.12(+1.09%)
Nov 19, 2008 10.78 10.97 10.51 10.56 5,497,414 -0.28(-2.54%)
Nov 18, 2008 9.972 10.83 9.892 10.83 4,690,487 +0.78(+7.78%)
Nov 17, 2008 10.08 10.52 9.981 10.05 2,241,245 -0.16(-1.57%)
Nov 14, 2008 10.07 10.64 9.474 10.21 4,476,825 -0.05(-0.52%)
Nov 13, 2008 9.901 10.29 9.608 10.27 6,728,839 +0.67(+6.94%)
Nov 12, 2008 10.53 10.56 9.528 9.599 3,237,134 -1.08(-10.15%)
Nov 11, 2008 11.05 11.15 10.45 10.68 2,266,713 -0.47(-4.22%)
Nov 10, 2008 11.35 11.48 11.01 11.15 2,531,983 -0.09(-0.79%)
Nov 07, 2008 11.21 11.48 11.03 11.24 2,722,870 +0.15(+1.36%)
Nov 06, 2008 11.23 11.43 10.79 11.09 2,449,439 -0.20(-1.73%)
Nov 05, 2008 11.72 11.91 11.24 11.29 3,349,278 -0.51(-4.30%)
Nov 04, 2008 11.51 12.00 11.51 11.79 3,451,296 +0.47(+4.16%)
Nov 03, 2008 10.99 11.57 10.99 11.32 3,061,053 +0.18(+1.60%)
Oct 31, 2008 11.28 11.39 10.77 11.15 3,229,354 -0.17(-1.49%)
Oct 30, 2008 11.39 11.77 11.05 11.31 2,658,351 +0.22(+2.00%)
Oct 29, 2008 11.67 11.69 10.91 11.09 3,256,492 -0.64(-5.45%)
Oct 28, 2008 11.23 11.73 10.74 11.73 2,738,996 +0.76(+6.88%)
Oct 27, 2008 11.06 11.55 10.76 10.98 2,369,368 -0.33(-2.91%)
Oct 24, 2008 11.30 11.61 11.12 11.31 3,943,779 -0.61(-5.15%)
Oct 23, 2008 11.65 12.19 11.24 11.92 3,578,442 +0.08(+0.68%)
Oct 22, 2008 12.44 12.44 11.50 11.84 1,803,252 -0.87(-6.85%)
Oct 21, 2008 12.55 13.05 12.31 12.71 1,976,727 -0.29(-2.26%)
Oct 20, 2008 12.94 13.15 12.58 13.00 1,316,950 +0.30(+2.38%)
Oct 17, 2008 12.72 13.20 12.27 12.70 2,511,946 -0.25(-1.92%)
Oct 16, 2008 13.04 13.61 12.29 12.95 4,181,806 -0.23(-1.75%)
Oct 15, 2008 14.02 14.18 13.13 13.18 3,027,558 -1.07(-7.49%)
Oct 14, 2008 15.06 15.64 14.10 14.25 2,370,229 -0.60(-4.07%)
Oct 13, 2008 14.04 14.93 13.84 14.85 2,222,909 +1.16(+8.51%)
Oct 10, 2008 13.88 14.26 12.67 13.69 3,995,510 -0.70(-4.88%)
Oct 09, 2008 15.12 15.92 14.39 14.39 2,464,322 -0.76(-4.99%)
Oct 08, 2008 15.08 15.59 14.81 15.14 2,877,301 -0.26(-1.67%)
Oct 07, 2008 16.68 16.68 15.40 15.40 3,343,929 -1.13(-6.83%)
Oct 06, 2008 16.99 17.21 15.92 16.53 2,257,935 -0.75(-4.32%)
Oct 03, 2008 17.70 17.94 17.27 17.28 1,942,021 -0.26(-1.47%)
Oct 02, 2008 19.06 19.11 17.47 17.54 3,534,947 -1.69(-8.78%)
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.