Constellation Brands (NY: STZ )

251.00 -1.86 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.75 14.17 13.75 13.90 1,490,041 +0.16(+1.15%)
Dec 30, 2008 13.55 13.75 13.50 13.74 1,429,061 +0.26(+1.96%)
Dec 29, 2008 13.63 13.63 13.32 13.48 1,032,259 -0.18(-1.29%)
Dec 26, 2008 13.80 13.80 13.44 13.65 727,224 -0.10(-0.71%)
Dec 24, 2008 13.45 13.81 13.32 13.75 520,564 +0.29(+2.16%)
Dec 23, 2008 13.42 13.80 13.40 13.46 1,169,629 +0.05(+0.39%)
Dec 22, 2008 13.70 13.84 13.16 13.41 1,796,655 -0.31(-2.25%)
Dec 19, 2008 13.81 14.34 13.62 13.72 2,674,561 +0.00(+0.00%)
Dec 18, 2008 13.59 14.03 13.47 13.72 2,963,168 +0.18(+1.30%)
Dec 17, 2008 13.64 13.79 13.34 13.54 3,789,737 -0.11(-0.84%)
Dec 16, 2008 12.91 13.66 12.70 13.65 2,361,407 +0.83(+6.46%)
Dec 15, 2008 12.82 13.13 12.54 12.83 2,170,265 +0.02(+0.14%)
Dec 12, 2008 12.42 12.84 12.39 12.81 3,040,821 +0.04(+0.35%)
Dec 11, 2008 13.04 13.31 12.61 12.76 3,054,872 -0.42(-3.21%)
Dec 10, 2008 12.68 13.26 12.62 13.19 3,077,451 +0.63(+4.98%)
Dec 09, 2008 12.34 12.77 12.15 12.56 3,163,520 +0.22(+1.79%)
Dec 08, 2008 12.09 12.43 11.90 12.34 2,718,474 +0.41(+3.40%)
Dec 05, 2008 11.31 11.95 11.12 11.94 3,153,807 +0.48(+4.23%)
Dec 04, 2008 11.27 11.66 11.05 11.45 2,672,169 +0.09(+0.78%)
Dec 03, 2008 11.00 11.41 10.45 11.36 2,975,591 +0.63(+5.92%)
Dec 02, 2008 10.49 10.73 10.17 10.73 2,114,310 +0.33(+3.13%)
Dec 01, 2008 11.05 11.15 10.34 10.40 2,613,628 -0.85(-7.52%)
Nov 28, 2008 10.74 11.27 10.68 11.25 1,349,131 +0.50(+4.68%)
Nov 26, 2008 10.12 10.86 10.12 10.75 3,568,004 +0.44(+4.28%)
Nov 25, 2008 10.84 10.89 10.06 10.30 3,055,988 -0.41(-3.79%)
Nov 24, 2008 10.92 10.94 10.43 10.71 4,308,800 +0.03(+0.25%)
Nov 21, 2008 10.88 10.88 9.820 10.68 3,919,473 +0.10(+0.92%)
Nov 20, 2008 10.36 11.57 10.28 10.59 6,341,381 +0.11(+1.09%)
Nov 19, 2008 10.69 10.88 10.42 10.47 5,542,682 -0.27(-2.54%)
Nov 18, 2008 9.891 10.75 9.811 10.75 4,729,110 +0.78(+7.78%)
Nov 17, 2008 9.996 10.44 9.899 9.970 2,259,700 -0.16(-1.57%)
Nov 14, 2008 9.988 10.55 9.397 10.13 4,513,688 -0.05(-0.52%)
Nov 13, 2008 9.820 10.21 9.529 10.18 6,784,246 +0.66(+6.94%)
Nov 12, 2008 10.45 10.47 9.450 9.520 3,263,790 -1.08(-10.15%)
Nov 11, 2008 10.96 11.05 10.37 10.60 2,285,378 -0.47(-4.22%)
Nov 10, 2008 11.26 11.39 10.92 11.06 2,552,832 -0.09(-0.79%)
Nov 07, 2008 11.12 11.39 10.94 11.15 2,745,291 +0.15(+1.36%)
Nov 06, 2008 11.13 11.34 10.70 11.00 2,469,608 -0.19(-1.73%)
Nov 05, 2008 11.63 11.81 11.15 11.20 3,376,856 -0.50(-4.30%)
Nov 04, 2008 11.42 11.90 11.42 11.70 3,479,715 +0.47(+4.16%)
Nov 03, 2008 10.90 11.48 10.90 11.23 3,086,258 +0.18(+1.59%)
Oct 31, 2008 11.19 11.30 10.68 11.05 3,255,945 -0.17(-1.49%)
Oct 30, 2008 11.29 11.67 10.96 11.22 2,680,240 +0.22(+2.00%)
Oct 29, 2008 11.57 11.59 10.82 11.00 3,283,307 -0.63(-5.45%)
Oct 28, 2008 11.14 11.64 10.65 11.64 2,761,550 +0.75(+6.88%)
Oct 27, 2008 10.97 11.46 10.68 10.89 2,388,879 -0.33(-2.91%)
Oct 24, 2008 11.20 11.51 11.03 11.21 3,976,253 -0.61(-5.14%)
Oct 23, 2008 11.56 12.09 11.15 11.82 3,607,908 +0.08(+0.68%)
Oct 22, 2008 12.34 12.34 11.41 11.74 1,818,100 -0.86(-6.85%)
Oct 21, 2008 12.45 12.94 12.21 12.61 1,993,004 -0.29(-2.26%)
Oct 20, 2008 12.84 13.05 12.47 12.90 1,327,794 +0.30(+2.38%)
Oct 17, 2008 12.61 13.09 12.17 12.60 2,532,630 -0.25(-1.92%)
Oct 16, 2008 12.93 13.50 12.19 12.84 4,216,241 -0.23(-1.75%)
Oct 15, 2008 13.90 14.06 13.02 13.07 3,052,488 -1.06(-7.49%)
Oct 14, 2008 14.93 15.51 13.98 14.13 2,389,746 -0.60(-4.07%)
Oct 13, 2008 13.93 14.81 13.73 14.73 2,241,214 +1.15(+8.51%)
Oct 10, 2008 13.77 14.14 12.56 13.58 4,028,410 -0.70(-4.88%)
Oct 09, 2008 14.99 15.79 14.27 14.27 2,484,614 -0.75(-4.99%)
Oct 08, 2008 14.96 15.46 14.69 15.02 2,900,994 -0.26(-1.67%)
Oct 07, 2008 16.55 16.55 15.28 15.28 3,371,464 -1.12(-6.83%)
Oct 06, 2008 16.85 17.07 15.79 16.40 2,276,527 -0.74(-4.32%)
Oct 03, 2008 17.55 17.80 17.13 17.14 1,958,013 -0.26(-1.47%)
Oct 02, 2008 18.90 18.95 17.33 17.39 3,564,055 -1.67(-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.