Constellation Brands (NY: STZ )

251.00 -1.86 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 18.41 18.49 18.18 18.42 2,892,493 +0.11(+0.58%)
Jan 30, 2012 18.29 18.41 18.20 18.32 973,704 -0.12(-0.67%)
Jan 27, 2012 18.39 18.55 18.29 18.44 1,506,964 +0.00(+0.00%)
Jan 26, 2012 18.71 18.72 18.31 18.44 1,476,918 -0.20(-1.09%)
Jan 25, 2012 18.41 18.71 18.22 18.64 1,245,375 +0.19(+1.00%)
Jan 24, 2012 18.46 18.56 18.33 18.46 1,196,084 -0.12(-0.66%)
Jan 23, 2012 18.54 18.65 18.50 18.58 1,038,484 +0.04(+0.24%)
Jan 20, 2012 18.54 18.56 18.34 18.54 1,050,916 +0.01(+0.05%)
Jan 19, 2012 18.39 18.53 18.26 18.53 1,339,797 +0.22(+1.20%)
Jan 18, 2012 18.19 18.34 18.14 18.31 1,711,279 +0.10(+0.53%)
Jan 17, 2012 18.45 18.55 18.19 18.21 1,388,109 -0.04(-0.19%)
Jan 13, 2012 18.38 18.49 18.16 18.25 1,290,937 -0.26(-1.43%)
Jan 12, 2012 18.48 18.67 18.45 18.51 1,401,446 +0.02(+0.10%)
Jan 11, 2012 18.21 18.53 18.19 18.49 2,271,610 +0.25(+1.35%)
Jan 10, 2012 17.85 18.25 17.81 18.25 2,070,968 +0.61(+3.45%)
Jan 09, 2012 17.30 17.76 17.19 17.64 1,818,826 +0.31(+1.78%)
Jan 06, 2012 17.48 17.54 17.28 17.33 2,153,864 -0.06(-0.35%)
Jan 05, 2012 17.30 17.54 16.87 17.39 3,488,264 -0.63(-3.47%)
Jan 04, 2012 18.03 18.35 17.99 18.02 2,916,770 -0.20(-1.11%)
Dec 30, 2011 18.19 18.41 18.18 18.22 693,004 -0.01(-0.05%)
Dec 29, 2011 18.06 18.33 18.06 18.23 649,892 +0.18(+0.98%)
Dec 28, 2011 18.48 18.51 18.00 18.05 1,208,513 -0.45(-2.43%)
Dec 27, 2011 18.31 18.52 18.28 18.50 624,359 +0.21(+1.16%)
Dec 23, 2011 18.22 18.34 18.19 18.29 591,520 +0.31(+1.72%)
Dec 21, 2011 17.29 17.99 17.19 17.98 1,968,662 +0.77(+4.46%)
Dec 20, 2011 17.41 17.55 17.21 17.22 2,440,256 +0.02(+0.10%)
Dec 19, 2011 17.23 17.44 17.14 17.20 1,312,241 -0.02(-0.10%)
Dec 16, 2011 17.31 17.59 17.18 17.22 2,434,353 +0.03(+0.15%)
Dec 15, 2011 17.23 17.30 17.08 17.19 2,037,165 +0.12(+0.72%)
Dec 14, 2011 17.08 17.19 16.96 17.07 1,938,128 -0.06(-0.36%)
Dec 13, 2011 17.30 17.40 17.03 17.13 2,383,255 -0.11(-0.61%)
Dec 12, 2011 17.23 17.28 17.15 17.23 1,974,350 -0.21(-1.21%)
Dec 09, 2011 17.10 17.51 17.00 17.45 2,643,404 +0.42(+2.49%)
Dec 08, 2011 16.94 17.08 16.84 17.02 2,526,858 +0.00(+0.00%)
Dec 07, 2011 16.99 17.12 16.90 17.02 1,857,895 -0.06(-0.36%)
Dec 06, 2011 17.08 17.24 16.93 17.08 1,279,031 -0.04(-0.21%)
Dec 05, 2011 17.06 17.34 16.95 17.12 1,647,855 +0.31(+1.84%)
Dec 02, 2011 17.02 17.06 16.70 16.81 1,737,209 -0.09(-0.52%)
Dec 01, 2011 17.10 17.16 16.85 16.90 1,914,523 -0.26(-1.54%)
Nov 30, 2011 16.78 17.18 16.71 17.16 2,437,078 +0.82(+5.02%)
Nov 29, 2011 16.25 16.55 16.23 16.34 2,069,869 +0.11(+0.71%)
Nov 28, 2011 16.25 16.34 16.11 16.23 2,216,557 +0.38(+2.39%)
Nov 25, 2011 15.87 16.04 15.82 15.85 886,900 -0.04(-0.22%)
Nov 23, 2011 15.99 16.13 15.88 15.88 1,683,177 -0.29(-1.80%)
Nov 22, 2011 16.48 16.56 16.11 16.18 1,964,558 -0.39(-2.34%)
Nov 21, 2011 16.82 16.82 16.33 16.56 2,076,230 -0.49(-2.89%)
Nov 18, 2011 17.23 17.25 16.91 17.06 1,537,378 -0.13(-0.77%)
Nov 17, 2011 17.47 17.52 17.06 17.19 2,035,141 -0.26(-1.47%)
Nov 16, 2011 17.84 17.85 17.43 17.45 1,906,679 -0.48(-2.70%)
Nov 15, 2011 17.92 18.04 17.74 17.93 1,455,395 -0.02(-0.10%)
Nov 14, 2011 18.02 18.12 17.82 17.95 1,721,380 -0.10(-0.54%)
Nov 11, 2011 17.54 18.04 17.48 18.04 1,533,321 +0.66(+3.80%)
Nov 10, 2011 17.60 17.60 17.14 17.38 1,674,908 +0.03(+0.15%)
Nov 09, 2011 17.68 17.81 17.31 17.36 2,032,826 -0.66(-3.67%)
Nov 08, 2011 17.81 18.12 17.70 18.02 3,051,471 +0.22(+1.24%)
Nov 07, 2011 17.64 17.84 17.56 17.80 1,750,787 +0.22(+1.25%)
Nov 04, 2011 17.53 17.69 17.35 17.58 1,637,757 -0.05(-0.30%)
Nov 03, 2011 17.52 17.69 17.27 17.63 2,377,005 +0.31(+1.78%)
Nov 02, 2011 17.65 17.73 17.15 17.32 3,839,412 -0.06(-0.35%)
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.