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 (%)
May 28, 2010 14.69 14.79 14.57 14.69 1,835,065 -0.04(-0.24%)
May 27, 2010 14.40 14.73 14.39 14.72 2,043,058 +0.55(+3.86%)
May 26, 2010 14.03 14.40 14.03 14.17 49,006 +0.25(+1.77%)
May 25, 2010 14.03 14.10 13.66 13.93 5,183,502 -0.47(-3.25%)
May 24, 2010 14.32 14.55 14.25 14.40 3,508,855 +0.03(+0.18%)
May 21, 2010 14.16 14.44 13.96 14.37 6,323,683 -0.11(-0.79%)
May 20, 2010 14.73 14.77 14.45 14.48 4,406,890 -0.82(-5.36%)
May 19, 2010 15.59 15.63 15.19 15.30 3,493,871 -0.34(-2.20%)
May 18, 2010 15.88 16.08 15.64 15.65 113 -0.11(-0.67%)
May 17, 2010 15.69 15.97 15.53 15.75 2,909,078 +0.06(+0.39%)
May 14, 2010 15.69 16.00 15.66 15.69 3,606,984 -0.21(-1.33%)
May 13, 2010 15.97 16.22 15.89 15.90 2,027,030 -0.06(-0.39%)
May 12, 2010 16.01 16.15 15.79 15.96 2,770,814 +0.55(+3.55%)
May 11, 2010 15.36 15.54 15.33 15.42 4,055,970 +0.07(+0.46%)
May 10, 2010 15.25 15.35 15.22 15.35 5,431,590 +0.62(+4.19%)
May 07, 2010 15.57 15.62 14.67 14.73 6,863,738 -0.62(-4.02%)
May 06, 2010 15.95 16.17 14.73 15.35 4,431,071 -0.67(-4.18%)
May 05, 2010 16.21 16.21 15.90 16.02 2,601,724 -0.12(-0.76%)
May 04, 2010 16.26 16.34 16.11 16.14 2,548,189 -0.26(-1.56%)
May 03, 2010 16.18 16.60 16.17 16.40 2,435,890 +0.29(+1.81%)
Apr 30, 2010 16.31 16.45 16.11 16.11 2,320,130 -0.25(-1.51%)
Apr 29, 2010 16.12 16.63 16.12 16.35 2,604,195 +0.32(+1.98%)
Apr 28, 2010 16.07 16.13 15.88 16.03 2,219,486 +0.04(+0.28%)
Apr 27, 2010 16.14 16.29 15.98 15.99 2,593,696 -0.24(-1.47%)
Apr 26, 2010 16.07 16.28 16.07 16.23 2,441,426 +0.06(+0.38%)
Apr 23, 2010 16.07 16.30 16.04 16.17 2,383,711 +0.03(+0.16%)
Apr 22, 2010 15.86 16.14 15.71 16.14 2,875,074 +0.04(+0.22%)
Apr 21, 2010 16.00 16.18 15.97 16.11 9,829 +0.05(+0.33%)
Apr 20, 2010 15.56 16.26 15.52 16.05 4,656,371 +0.55(+3.52%)
Apr 19, 2010 15.00 15.63 14.96 15.51 3,724,709 +0.50(+3.35%)
Apr 16, 2010 15.16 15.27 14.87 15.00 2,376,080 -0.23(-1.50%)
Apr 15, 2010 15.20 15.37 15.12 15.23 2,002,546 +0.02(+0.12%)
Apr 14, 2010 15.03 15.22 14.96 15.22 2,293,335 +0.17(+1.11%)
Apr 13, 2010 15.07 15.12 14.89 15.05 2,653,583 -0.07(-0.47%)
Apr 12, 2010 14.52 15.19 14.35 15.12 4,450,469 +0.63(+4.38%)
Apr 09, 2010 14.09 14.58 14.06 14.48 5,578,429 -0.37(-2.49%)
Apr 08, 2010 14.85 14.99 14.78 14.85 2,513,980 +0.01(+0.06%)
Apr 07, 2010 14.90 15.09 14.84 14.84 1,880,421 -0.14(-0.94%)
Apr 06, 2010 14.76 14.99 14.63 14.99 1,690,156 +0.30(+2.04%)
Apr 05, 2010 14.55 14.74 14.48 14.69 933,802 +0.14(+0.97%)
Apr 01, 2010 14.55 14.55 14.55 14.55 1,375,574 +0.05(+0.37%)
Mar 31, 2010 14.45 14.60 14.35 14.49 1,553,751 +0.02(+0.12%)
Mar 30, 2010 14.42 14.61 14.42 14.47 1,085,862 +0.10(+0.67%)
Mar 29, 2010 14.16 14.41 14.15 14.38 1,119,840 +0.26(+1.87%)
Mar 26, 2010 14.28 14.30 14.10 14.11 1,267,016 -0.15(-1.05%)
Mar 25, 2010 14.41 14.45 14.25 14.26 1,357,257 -0.04(-0.25%)
Mar 24, 2010 14.35 14.44 14.22 14.30 1,185,353 -0.13(-0.92%)
Mar 23, 2010 14.17 14.45 14.13 14.43 1,214,018 +0.23(+1.61%)
Mar 22, 2010 14.03 14.24 13.97 14.20 1,459,277 +0.10(+0.69%)
Mar 19, 2010 14.27 14.38 14.07 14.10 1,964,042 -0.17(-1.17%)
Mar 18, 2010 14.13 14.37 14.13 14.27 1,723,336 -0.04(-0.31%)
Mar 17, 2010 14.26 14.35 14.18 14.32 939,646 +0.06(+0.43%)
Mar 16, 2010 14.20 14.31 14.10 14.25 933,107 +0.04(+0.25%)
Mar 15, 2010 14.14 14.22 14.13 14.22 1,221,277 +0.02(+0.12%)
Mar 12, 2010 13.95 14.23 13.95 14.20 1,845,687 +0.25(+1.77%)
Mar 11, 2010 13.71 13.95 13.70 13.95 1,253,040 +0.19(+1.34%)
Mar 10, 2010 13.95 14.00 13.70 13.77 2,097,798 -0.17(-1.20%)
Mar 09, 2010 13.85 14.03 13.81 13.94 2,059,481 +0.03(+0.19%)
Mar 08, 2010 13.95 13.95 13.81 13.91 1,811,095 -0.03(-0.19%)
Mar 05, 2010 13.80 13.97 13.73 13.94 1,268,947 +0.21(+1.54%)
Mar 04, 2010 13.60 13.74 13.54 13.73 1,244,183 +0.12(+0.91%)
Mar 03, 2010 13.62 13.80 13.59 13.60 1,699,780 -0.04(-0.26%)
Mar 02, 2010 13.48 13.68 13.41 13.64 1,548,411 +0.19(+1.38%)
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.