Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

261.66 +1.92 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 239.20 240.03 236.42 239.46 2,004,516 -0.82(-0.34%)
May 27, 2022 240.49 241.18 238.91 240.28 983,471 +1.89(+0.79%)
May 26, 2022 238.12 241.42 236.80 238.38 910,240 +1.31(+0.55%)
May 25, 2022 236.58 237.94 234.47 237.08 758,861 -0.95(-0.40%)
May 24, 2022 231.91 238.41 231.91 238.02 1,115,653 +5.20(+2.23%)
May 23, 2022 230.22 234.42 229.30 232.82 1,231,292 +4.07(+1.78%)
May 20, 2022 230.47 230.99 226.76 228.76 1,298,770 -0.32(-0.14%)
May 19, 2022 229.40 231.82 226.08 229.08 1,457,753 -2.17(-0.94%)
May 18, 2022 244.85 244.85 231.04 231.24 1,409,853 -13.56(-5.54%)
May 17, 2022 244.86 245.95 242.60 244.80 1,038,315 +1.49(+0.61%)
May 16, 2022 243.22 244.57 241.15 243.31 1,007,593 +0.49(+0.20%)
May 13, 2022 239.62 244.28 238.02 242.82 1,567,625 +3.61(+1.51%)
May 12, 2022 239.15 242.49 237.02 239.21 1,314,629 -0.72(-0.30%)
May 11, 2022 240.59 244.83 239.59 239.94 1,022,749 -0.80(-0.33%)
May 10, 2022 242.32 243.91 237.89 240.74 1,085,842 +0.53(+0.22%)
May 09, 2022 239.13 243.95 238.45 240.21 1,177,688 -1.20(-0.50%)
May 06, 2022 243.88 245.08 240.55 241.41 1,632,804 -4.33(-1.76%)
May 05, 2022 245.57 248.28 244.84 245.74 1,853,951 -1.65(-0.67%)
May 04, 2022 238.19 247.78 237.18 247.39 1,151,034 +9.12(+3.83%)
May 03, 2022 238.71 240.97 237.00 238.27 1,060,153 +0.99(+0.42%)
May 02, 2022 240.42 241.54 235.33 237.28 919,774 -2.00(-0.84%)
Apr 29, 2022 242.42 243.55 238.44 239.28 822,747 -3.98(-1.63%)
Apr 28, 2022 241.67 244.60 240.67 243.25 624,746 +0.85(+0.35%)
Apr 27, 2022 241.06 244.80 240.39 242.41 895,146 +1.35(+0.56%)
Apr 26, 2022 241.15 244.00 239.01 241.06 885,836 -0.80(-0.33%)
Apr 25, 2022 244.48 244.85 239.38 241.85 1,307,231 -2.16(-0.88%)
Apr 22, 2022 246.57 248.30 243.70 244.01 1,128,522 -3.16(-1.28%)
Apr 21, 2022 252.46 254.29 246.73 247.17 1,174,253 -4.44(-1.77%)
Apr 20, 2022 247.94 252.37 246.39 251.62 1,075,613 +4.77(+1.93%)
Apr 19, 2022 245.85 249.01 245.85 246.84 808,667 +1.02(+0.42%)
Apr 18, 2022 244.46 247.75 244.24 245.82 792,156 +1.36(+0.56%)
Apr 14, 2022 243.08 246.83 243.03 244.46 802,658 +2.71(+1.12%)
Apr 13, 2022 240.52 243.53 240.49 241.75 802,506 -0.20(-0.08%)
Apr 12, 2022 239.65 244.86 239.65 241.94 1,128,206 +1.28(+0.53%)
Apr 11, 2022 237.48 242.18 237.48 240.66 1,290,387 +2.97(+1.25%)
Apr 08, 2022 235.15 239.44 232.98 237.69 1,306,938 +1.91(+0.81%)
Apr 07, 2022 229.46 239.68 229.29 235.79 2,115,984 +10.39(+4.61%)
Apr 06, 2022 223.60 226.60 221.85 225.39 1,027,450 +1.43(+0.64%)
Apr 05, 2022 221.59 226.10 221.59 223.96 920,191 +0.61(+0.27%)
Apr 04, 2022 230.13 230.25 221.95 223.35 963,037 -3.89(-1.71%)
Apr 01, 2022 224.12 227.41 222.12 227.24 609,195 +3.30(+1.47%)
Mar 31, 2022 226.69 227.04 223.86 223.94 719,107 -2.68(-1.18%)
Mar 30, 2022 224.60 226.64 223.34 226.63 616,940 +1.29(+0.57%)
Mar 29, 2022 224.73 225.89 222.75 225.34 550,182 +2.31(+1.04%)
Mar 28, 2022 222.37 223.31 221.08 223.02 517,384 -0.04(-0.02%)
Mar 25, 2022 221.93 223.86 221.20 223.06 511,838 +2.87(+1.30%)
Mar 24, 2022 218.31 220.21 217.59 220.19 469,738 +1.89(+0.86%)
Mar 23, 2022 220.74 220.96 217.81 218.31 592,019 -3.11(-1.41%)
Mar 22, 2022 221.39 221.55 218.15 221.42 440,427 +1.82(+0.83%)
Mar 21, 2022 219.45 221.36 218.44 219.60 466,010 -0.08(-0.04%)
Mar 18, 2022 216.15 220.39 215.04 219.68 1,412,054 +4.04(+1.88%)
Mar 17, 2022 215.99 218.29 215.09 215.63 665,075 -0.55(-0.26%)
Mar 16, 2022 217.21 218.88 211.95 216.19 843,529 +0.20(+0.09%)
Mar 15, 2022 215.38 217.13 212.78 215.98 803,253 +2.37(+1.11%)
Mar 14, 2022 209.26 214.42 208.28 213.61 944,724 +7.10(+3.44%)
Mar 11, 2022 208.82 209.92 206.40 206.51 550,475 -1.22(-0.59%)
Mar 10, 2022 206.83 208.31 203.90 207.73 1,049,879 -1.05(-0.50%)
Mar 09, 2022 211.89 212.95 208.61 208.78 834,782 +0.08(+0.04%)
Mar 08, 2022 207.02 213.02 205.85 208.70 1,313,654 +1.61(+0.78%)
Mar 07, 2022 210.39 210.98 206.28 207.09 943,812 -4.55(-2.15%)
Mar 04, 2022 210.01 211.84 207.52 211.63 949,566 -0.61(-0.29%)
Mar 03, 2022 210.31 213.13 210.02 212.25 814,717 +2.40(+1.14%)
Mar 02, 2022 207.16 210.82 206.75 209.85 765,302 +2.11(+1.02%)
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.