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 (%)
Mar 31, 2008 15.55 15.87 15.30 15.70 2,316,058 +0.01(+0.06%)
Mar 28, 2008 16.18 16.18 15.65 15.70 2,015,659 -0.33(-2.05%)
Mar 27, 2008 16.08 16.33 15.98 16.02 2,805,433 -0.04(-0.28%)
Mar 26, 2008 16.91 17.01 15.97 16.07 4,038,690 -1.00(-5.88%)
Mar 25, 2008 17.15 17.18 16.90 17.07 1,498,118 -0.04(-0.26%)
Mar 24, 2008 17.01 17.19 16.68 17.12 1,413,348 +0.15(+0.89%)
Mar 21, 2008 16.87 16.99 16.52 16.97 2,510,213 +0.00(+0.00%)
Mar 20, 2008 16.87 16.99 16.52 16.97 2,510,213 +0.19(+1.11%)
Mar 19, 2008 16.90 17.26 16.71 16.78 3,171,161 +0.08(+0.48%)
Mar 18, 2008 16.19 16.91 16.02 16.70 2,317,090 +0.75(+4.68%)
Mar 17, 2008 15.82 16.18 15.74 15.95 2,736,715 -0.28(-1.75%)
Mar 14, 2008 16.19 16.61 16.02 16.24 2,979,427 +0.06(+0.38%)
Mar 13, 2008 16.57 16.57 15.95 16.18 3,594,123 -0.44(-2.62%)
Mar 12, 2008 17.11 17.28 16.50 16.61 2,711,161 -0.50(-2.91%)
Mar 11, 2008 17.02 17.11 16.82 17.11 2,032,647 +0.49(+2.94%)
Mar 10, 2008 16.40 16.75 16.21 16.62 2,013,324 +0.35(+2.13%)
Mar 07, 2008 16.62 16.62 16.15 16.27 2,493,610 -0.22(-1.35%)
Mar 06, 2008 16.63 16.74 16.42 16.50 3,042,057 -0.18(-1.07%)
Mar 05, 2008 16.99 17.02 16.58 16.67 2,674,806 -0.31(-1.83%)
Mar 04, 2008 16.74 17.06 16.64 16.98 2,500,904 +0.11(+0.63%)
Mar 03, 2008 17.00 17.10 16.75 16.88 2,474,312 -0.20(-1.15%)
Feb 29, 2008 17.49 18.39 17.01 17.07 2,201,038 -0.64(-3.61%)
Feb 28, 2008 17.79 17.90 17.58 17.71 2,029,563 -0.25(-1.39%)
Feb 27, 2008 17.99 18.19 17.92 17.96 2,142,870 -0.17(-0.93%)
Feb 26, 2008 18.44 18.44 18.05 18.13 1,951,323 -0.36(-1.97%)
Feb 25, 2008 17.82 18.56 17.80 18.50 2,617,452 +0.68(+3.79%)
Feb 22, 2008 18.26 18.30 17.55 17.82 2,717,304 -0.36(-1.96%)
Feb 21, 2008 18.48 18.66 18.14 18.18 1,663,176 -0.27(-1.45%)
Feb 20, 2008 18.18 18.49 18.01 18.44 1,629,264 +0.13(+0.73%)
Feb 19, 2008 18.38 18.53 18.23 18.31 1,315,086 +0.02(+0.10%)
Feb 18, 2008 18.02 18.34 17.95 18.29 0 +0.00(+0.00%)
Feb 15, 2008 18.02 18.34 17.95 18.29 1,489,845 +0.08(+0.44%)
Feb 14, 2008 18.68 18.77 18.18 18.21 1,419,335 -0.54(-2.89%)
Feb 13, 2008 18.91 18.93 18.66 18.75 1,446,105 +0.08(+0.43%)
Feb 12, 2008 18.31 18.72 18.27 18.67 1,705,979 +0.44(+2.44%)
Feb 11, 2008 17.98 18.26 17.73 18.23 1,683,766 +0.25(+1.38%)
Feb 08, 2008 18.27 18.34 17.95 17.98 1,526,440 -0.40(-2.18%)
Feb 07, 2008 17.93 18.42 17.93 18.38 1,483,154 +0.32(+1.77%)
Feb 06, 2008 18.09 18.42 17.96 18.06 2,381,303 +0.14(+0.79%)
Feb 05, 2008 18.35 18.45 17.90 17.92 2,923,580 -0.75(-4.00%)
Feb 04, 2008 19.34 19.40 18.64 18.66 1,921,467 -0.67(-3.45%)
Feb 01, 2008 18.45 19.33 18.40 19.33 1,438,276 +0.76(+4.07%)
Jan 31, 2008 18.24 18.71 18.06 18.58 1,790,844 +0.16(+0.87%)
Jan 30, 2008 18.78 19.06 18.40 18.42 1,198,990 -0.47(-2.49%)
Jan 29, 2008 18.73 19.01 18.43 18.89 1,724,340 +0.24(+1.29%)
Jan 28, 2008 18.21 18.66 18.02 18.65 1,665,534 +0.43(+2.34%)
Jan 25, 2008 18.45 18.91 18.16 18.22 1,960,294 -0.25(-1.35%)
Jan 24, 2008 18.47 18.79 18.36 18.47 2,465,516 +0.04(+0.24%)
Jan 23, 2008 16.93 18.48 16.90 18.42 2,708,212 +0.22(+1.22%)
Jan 22, 2008 17.34 18.50 16.98 18.20 3,582,061 +0.20(+1.14%)
Jan 21, 2008 18.73 18.91 17.87 18.00 0 +0.00(+0.00%)
Jan 18, 2008 18.73 18.91 17.87 18.00 2,649,229 -0.73(-3.89%)
Jan 17, 2008 19.11 19.38 18.73 18.73 2,511,431 -0.36(-1.86%)
Jan 16, 2008 18.50 19.34 18.50 19.08 2,263,116 +0.46(+2.48%)
Jan 15, 2008 18.84 19.07 18.41 18.62 2,662,040 -0.49(-2.56%)
Jan 14, 2008 19.46 19.46 19.01 19.11 1,828,581 -0.17(-0.88%)
Jan 11, 2008 19.22 19.66 19.15 19.28 3,321,401 -0.15(-0.78%)
Jan 10, 2008 18.85 19.59 18.70 19.43 2,295,771 +0.47(+2.49%)
Jan 09, 2008 20.10 20.12 18.56 18.96 3,777,256 -1.04(-5.20%)
Jan 08, 2008 19.96 20.12 19.53 20.00 3,656,614 +0.04(+0.18%)
Jan 07, 2008 20.20 20.26 19.67 19.96 4,348,964 -0.28(-1.40%)
Jan 04, 2008 20.89 20.89 20.25 20.25 1,867,675 -0.64(-3.06%)
Jan 03, 2008 20.85 21.07 20.72 20.89 1,468,021 +0.02(+0.09%)
Jan 02, 2008 20.97 21.16 20.80 20.87 1,116,810 -0.14(-0.68%)
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.