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 (%)
Oct 30, 2015 120.81 121.28 120.15 120.43 1,048,887 -0.28(-0.23%)
Oct 29, 2015 121.11 121.12 119.81 120.71 699,793 -0.45(-0.37%)
Oct 28, 2015 121.92 122.03 120.23 121.15 877,548 -0.06(-0.05%)
Oct 27, 2015 121.22 121.88 120.69 121.22 585,654 -0.29(-0.24%)
Oct 26, 2015 121.95 122.18 120.65 121.50 811,824 -0.18(-0.15%)
Oct 23, 2015 123.63 124.07 121.20 121.68 1,334,028 -1.44(-1.17%)
Oct 22, 2015 122.31 123.23 121.95 123.12 1,453,438 +1.34(+1.10%)
Oct 21, 2015 121.62 122.81 120.84 121.78 814,368 +0.37(+0.30%)
Oct 20, 2015 121.00 121.48 120.36 121.41 638,029 +0.64(+0.53%)
Oct 19, 2015 120.67 121.40 120.25 120.77 1,113,068 +0.08(+0.07%)
Oct 16, 2015 120.79 121.05 120.12 120.69 1,123,098 +0.14(+0.12%)
Oct 15, 2015 120.15 121.26 119.72 120.55 1,550,097 +1.11(+0.93%)
Oct 14, 2015 120.75 121.42 119.05 119.44 1,421,978 -1.19(-0.98%)
Oct 13, 2015 122.67 123.03 120.34 120.63 1,478,083 -1.83(-1.50%)
Oct 12, 2015 122.35 123.89 122.12 122.46 1,354,201 +0.16(+0.13%)
Oct 09, 2015 122.22 122.99 121.57 122.30 1,338,935 +0.18(+0.15%)
Oct 08, 2015 120.17 122.25 119.24 122.12 2,223,726 +1.89(+1.58%)
Oct 07, 2015 120.97 120.97 117.89 120.22 3,565,705 +2.90(+2.48%)
Oct 06, 2015 118.03 118.35 116.74 117.32 1,672,168 -0.82(-0.70%)
Oct 05, 2015 116.14 118.40 115.78 118.14 2,079,230 +2.79(+2.42%)
Oct 02, 2015 113.09 115.44 112.57 115.36 1,258,171 +1.27(+1.11%)
Oct 01, 2015 111.81 114.15 111.29 114.09 1,716,189 +2.22(+1.99%)
Sep 30, 2015 111.85 112.12 110.34 111.86 1,609,559 +1.53(+1.38%)
Sep 29, 2015 112.38 113.00 109.31 110.33 1,656,314 -2.17(-1.93%)
Sep 28, 2015 115.67 115.80 111.86 112.50 1,468,613 -3.48(-3.00%)
Sep 25, 2015 115.05 116.14 114.09 115.98 1,862,181 +2.41(+2.12%)
Sep 24, 2015 113.77 114.20 112.83 113.57 660,122 -0.83(-0.73%)
Sep 23, 2015 114.24 114.86 113.85 114.40 679,014 +0.72(+0.64%)
Sep 22, 2015 113.54 114.48 112.85 113.67 1,013,442 -0.88(-0.76%)
Sep 21, 2015 114.33 115.55 113.98 114.55 1,428,471 +0.78(+0.68%)
Sep 18, 2015 115.26 116.59 113.77 113.77 4,326,305 -2.73(-2.35%)
Sep 17, 2015 117.20 118.11 116.26 116.51 1,579,846 -0.67(-0.57%)
Sep 16, 2015 115.75 117.37 115.13 117.18 2,259,067 +2.34(+2.04%)
Sep 15, 2015 114.63 115.19 114.03 114.84 1,369,625 +0.57(+0.50%)
Sep 14, 2015 114.13 114.49 113.37 114.27 871,310 +0.44(+0.38%)
Sep 11, 2015 112.40 113.87 112.15 113.83 1,414,834 +0.00(+0.00%)
Sep 10, 2015 112.46 114.21 112.33 113.83 989,706 +1.34(+1.19%)
Sep 09, 2015 116.11 116.13 112.17 112.49 1,686,585 -2.90(-2.52%)
Sep 08, 2015 115.21 115.40 113.67 115.39 1,471,360 +1.47(+1.29%)
Sep 04, 2015 113.66 113.92 113.92 113.92 1,619,445 -1.32(-1.15%)
Sep 03, 2015 115.64 116.40 114.93 115.25 1,535,617 +0.00(+0.00%)
Sep 02, 2015 115.31 115.33 113.94 115.25 1,801,648 +1.14(+1.00%)
Sep 01, 2015 113.46 114.99 113.05 114.10 3,049,889 -0.25(-0.22%)
Aug 31, 2015 114.15 114.69 113.25 114.35 1,773,615 +0.05(+0.05%)
Aug 28, 2015 113.00 114.38 112.57 114.30 1,358,149 +0.80(+0.71%)
Aug 27, 2015 112.67 114.19 111.69 113.50 1,923,376 +1.93(+1.73%)
Aug 26, 2015 108.89 111.98 107.31 111.57 3,740,804 +4.35(+4.06%)
Aug 25, 2015 110.09 110.39 106.73 107.22 1,830,677 +0.65(+0.61%)
Aug 24, 2015 102.98 109.53 102.28 106.56 3,380,857 -3.42(-3.11%)
Aug 21, 2015 114.27 114.27 109.75 109.99 2,188,374 -4.97(-4.32%)
Aug 20, 2015 114.88 115.96 114.74 114.95 1,502,233 -0.95(-0.82%)
Aug 19, 2015 115.53 116.21 114.40 115.90 1,342,274 +0.03(+0.02%)
Aug 18, 2015 114.87 116.52 114.87 115.87 1,513,314 +1.06(+0.93%)
Aug 17, 2015 113.88 114.92 113.44 114.81 1,078,385 +0.45(+0.39%)
Aug 14, 2015 113.76 114.47 113.43 114.36 1,300,711 +0.43(+0.38%)
Aug 13, 2015 112.27 114.37 111.77 113.93 2,116,947 +2.04(+1.82%)
Aug 12, 2015 110.77 112.00 109.91 111.90 1,654,050 +0.16(+0.14%)
Aug 11, 2015 109.98 111.83 109.66 111.74 1,073,016 +0.96(+0.87%)
Aug 10, 2015 111.05 111.66 110.57 110.77 1,088,614 +0.41(+0.37%)
Aug 07, 2015 110.58 110.76 109.72 110.36 968,903 -0.30(-0.27%)
Aug 06, 2015 110.49 110.95 110.00 110.66 1,408,397 +0.74(+0.67%)
Aug 05, 2015 108.45 110.00 108.06 109.92 940,127 +1.88(+1.74%)
Aug 04, 2015 107.79 108.23 107.51 108.04 1,110,525 +0.19(+0.17%)
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.