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 (%)
Aug 29, 2008 19.14 19.18 18.67 18.76 0 -0.42(-2.18%)
Aug 28, 2008 18.77 19.23 18.60 19.18 1,621,641 +0.49(+2.62%)
Aug 27, 2008 18.13 18.84 17.81 18.69 2,272,821 +0.55(+3.04%)
Aug 26, 2008 18.07 18.56 17.99 18.14 1,437,158 -0.44(-2.34%)
Aug 25, 2008 18.85 19.06 18.50 18.58 862,206 -0.54(-2.84%)
Aug 22, 2008 18.91 19.22 18.90 19.12 960,124 +0.25(+1.32%)
Aug 21, 2008 18.47 18.91 18.46 18.87 1,474,129 +0.12(+0.66%)
Aug 20, 2008 18.62 18.79 18.32 18.74 2,295,134 +0.13(+0.72%)
Aug 19, 2008 19.03 19.03 18.37 18.61 3,108,614 -0.47(-2.47%)
Aug 18, 2008 19.86 19.86 19.01 19.08 1,705,441 -0.52(-2.67%)
Aug 15, 2008 19.50 19.76 19.42 19.61 0 +0.17(+0.87%)
Aug 14, 2008 19.37 19.77 19.37 19.44 2,298,628 -0.24(-1.22%)
Aug 13, 2008 19.82 19.89 19.20 19.68 2,021,893 -0.12(-0.63%)
Aug 12, 2008 20.09 20.19 19.70 19.80 2,406,035 -0.27(-1.33%)
Aug 11, 2008 19.98 20.32 19.97 20.07 1,276,794 +0.02(+0.09%)
Aug 08, 2008 19.27 20.09 19.22 20.05 1,938,730 +0.71(+3.68%)
Aug 07, 2008 19.46 19.46 18.85 19.34 2,470,595 -0.21(-1.09%)
Aug 06, 2008 19.22 19.63 19.09 19.55 2,350,142 +0.31(+1.62%)
Aug 05, 2008 18.74 19.33 18.74 19.24 1,257,644 +0.40(+2.12%)
Aug 04, 2008 18.92 19.14 18.64 18.84 1,320,026 -0.13(-0.70%)
Aug 01, 2008 19.03 19.14 18.69 18.98 1,577,716 -0.15(-0.79%)
Jul 31, 2008 18.61 19.16 18.53 19.13 2,173,658 +0.44(+2.33%)
Jul 30, 2008 19.19 19.22 18.05 18.69 3,913,326 -0.45(-2.37%)
Jul 29, 2008 19.14 19.25 18.90 19.14 1,671,971 +0.12(+0.65%)
Jul 28, 2008 19.44 19.44 18.72 19.02 1,847,438 -0.51(-2.59%)
Jul 25, 2008 19.46 19.62 19.43 19.53 1,137,288 +0.04(+0.18%)
Jul 24, 2008 20.32 20.41 19.46 19.49 1,893,051 -0.93(-4.57%)
Jul 23, 2008 19.85 20.52 19.73 20.42 2,775,501 +0.49(+2.45%)
Jul 22, 2008 19.15 20.02 18.96 19.94 2,457,312 +0.81(+4.23%)
Jul 21, 2008 19.31 19.41 19.06 19.13 1,567,864 -0.26(-1.33%)
Jul 18, 2008 19.46 19.52 19.07 19.38 2,331,926 -0.06(-0.32%)
Jul 17, 2008 19.21 19.61 19.09 19.45 2,776,051 +0.24(+1.25%)
Jul 16, 2008 18.93 19.36 18.77 19.21 2,247,272 +0.34(+1.79%)
Jul 15, 2008 18.37 19.19 18.32 18.87 2,683,458 +0.35(+1.87%)
Jul 14, 2008 18.59 18.83 18.37 18.52 3,155,518 +0.03(+0.14%)
Jul 11, 2008 18.67 19.00 18.38 18.50 3,518,690 -0.34(-1.79%)
Jul 10, 2008 19.14 19.14 18.66 18.83 2,868,238 -0.23(-1.21%)
Jul 09, 2008 18.81 19.66 18.79 19.06 4,139,499 +0.26(+1.37%)
Jul 08, 2008 18.45 18.98 18.45 18.81 2,969,463 +0.25(+1.34%)
Jul 07, 2008 18.92 18.96 18.10 18.56 3,823,265 -0.32(-1.69%)
Jul 04, 2008 18.91 19.14 18.70 18.88 2,138,386 +0.00(+0.00%)
Jul 03, 2008 18.91 19.14 18.70 18.88 2,138,386 +0.12(+0.62%)
Jul 02, 2008 18.74 19.11 18.44 18.76 3,948,724 +0.32(+1.74%)
Jul 01, 2008 18.61 19.38 18.10 18.44 6,475,194 +0.79(+4.48%)
Jun 30, 2008 16.74 17.71 16.73 17.65 2,255,666 +0.18(+1.02%)
Jun 27, 2008 17.54 17.58 17.02 17.47 3,186,134 -0.11(-0.61%)
Jun 26, 2008 17.49 17.86 17.46 17.58 2,586,226 -0.24(-1.35%)
Jun 25, 2008 17.43 18.00 17.43 17.82 1,353,881 +0.37(+2.14%)
Jun 24, 2008 17.24 17.48 17.20 17.45 1,805,258 +0.03(+0.15%)
Jun 23, 2008 17.71 17.71 17.30 17.42 1,721,196 -0.18(-1.01%)
Jun 20, 2008 17.93 17.93 17.17 17.60 2,725,141 +0.08(+0.46%)
Jun 19, 2008 17.35 17.56 17.22 17.52 2,904,590 +0.10(+0.56%)
Jun 18, 2008 17.46 17.54 17.22 17.42 2,620,717 -0.19(-1.06%)
Jun 17, 2008 17.90 17.90 17.54 17.61 2,762,399 -0.17(-0.95%)
Jun 16, 2008 17.82 17.87 17.54 17.78 1,785,918 +0.04(+0.25%)
Jun 13, 2008 18.22 18.22 17.46 17.73 3,357,841 -0.39(-2.16%)
Jun 12, 2008 18.36 18.50 18.08 18.12 2,161,061 -0.20(-1.07%)
Jun 11, 2008 18.61 18.82 18.16 18.32 1,929,634 -0.47(-2.51%)
Jun 10, 2008 18.67 18.94 18.47 18.79 2,628,237 +0.33(+1.78%)
Jun 09, 2008 18.17 18.52 18.15 18.46 1,514,334 +0.19(+1.02%)
Jun 06, 2008 18.17 18.47 18.08 18.27 2,214,262 -0.15(-0.82%)
Jun 05, 2008 18.13 18.51 18.09 18.42 1,686,677 +0.32(+1.77%)
Jun 04, 2008 18.05 18.28 18.00 18.10 1,425,082 -0.04(-0.20%)
Jun 03, 2008 18.49 18.58 17.93 18.14 2,243,237 -0.40(-2.16%)
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.