Constellation Brands (NY: STZ )

251.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 61.71 62.04 62.04 62.04 1,029,922 +0.56(+0.92%)
Dec 30, 2013 61.70 62.03 61.26 61.48 1,450,338 -0.29(-0.47%)
Dec 27, 2013 62.15 62.17 61.48 61.77 645,282 -0.03(-0.04%)
Dec 26, 2013 61.69 61.99 61.31 61.79 566,154 +0.34(+0.56%)
Dec 24, 2013 61.45 61.73 61.37 61.45 285,977 +0.02(+0.03%)
Dec 23, 2013 61.68 61.85 61.18 61.43 1,092,956 -0.01(-0.01%)
Dec 20, 2013 61.33 61.85 60.97 61.44 1,942,985 +0.19(+0.32%)
Dec 19, 2013 61.53 61.64 60.96 61.25 1,572,432 -0.35(-0.57%)
Dec 18, 2013 62.08 62.21 60.09 61.60 2,540,838 -0.26(-0.41%)
Dec 17, 2013 62.21 62.38 61.55 61.86 816,791 -0.35(-0.57%)
Dec 16, 2013 61.49 62.54 61.46 62.21 1,308,496 +1.10(+1.80%)
Dec 13, 2013 61.92 62.12 60.84 61.11 1,378,958 -0.68(-1.10%)
Dec 12, 2013 61.65 62.02 61.19 61.79 1,256,183 +0.01(+0.01%)
Dec 11, 2013 62.78 63.13 61.60 61.78 1,894,053 -0.79(-1.27%)
Dec 10, 2013 62.14 62.83 61.98 62.57 1,584,772 +0.33(+0.52%)
Dec 09, 2013 62.42 62.96 62.24 62.24 904,255 -0.04(-0.06%)
Dec 06, 2013 62.13 62.65 62.10 62.28 1,154,913 +0.50(+0.81%)
Dec 05, 2013 62.91 62.91 61.41 61.78 1,715,794 -1.06(-1.68%)
Dec 04, 2013 62.39 62.98 61.97 62.83 1,404,006 +0.08(+0.13%)
Dec 03, 2013 62.12 62.78 62.02 62.76 957,647 +0.41(+0.66%)
Dec 02, 2013 62.30 62.61 61.94 62.34 817,331 +0.27(+0.44%)
Nov 29, 2013 62.61 62.68 61.91 62.07 318,358 -0.51(-0.82%)
Nov 27, 2013 62.12 62.74 61.90 62.58 722,488 +0.44(+0.71%)
Nov 26, 2013 61.19 62.34 61.04 62.14 1,886,801 +1.18(+1.94%)
Nov 25, 2013 62.10 62.50 60.83 60.96 2,160,358 -1.07(-1.72%)
Nov 22, 2013 61.20 62.06 61.01 62.02 978,755 +0.89(+1.46%)
Nov 21, 2013 60.85 61.27 60.75 61.13 800,097 +0.29(+0.48%)
Nov 20, 2013 60.90 61.22 60.56 60.84 1,295,292 -0.04(-0.06%)
Nov 19, 2013 60.83 61.10 60.68 60.88 1,075,017 -0.15(-0.25%)
Nov 18, 2013 61.03 61.22 60.78 61.03 1,789,433 +0.08(+0.13%)
Nov 15, 2013 60.25 61.52 60.16 60.95 3,132,013 +0.94(+1.57%)
Nov 14, 2013 59.52 60.08 59.52 60.01 1,353,770 +0.68(+1.14%)
Nov 13, 2013 58.73 59.41 58.50 59.33 1,398,815 +0.23(+0.39%)
Nov 12, 2013 58.66 59.13 58.43 59.10 1,202,575 +0.30(+0.51%)
Nov 11, 2013 58.79 59.04 58.67 58.80 686,773 -0.05(-0.09%)
Nov 08, 2013 57.87 58.85 57.87 58.85 1,619,979 +0.98(+1.69%)
Nov 07, 2013 58.73 58.79 57.73 57.87 1,528,383 -0.67(-1.14%)
Nov 06, 2013 58.36 58.72 57.95 58.54 1,370,108 +0.30(+0.51%)
Nov 05, 2013 57.70 58.33 57.50 58.24 1,181,519 +0.26(+0.44%)
Nov 04, 2013 57.90 58.16 57.52 57.99 1,093,219 +0.16(+0.27%)
Nov 01, 2013 57.70 57.90 57.38 57.83 1,826,887 +0.26(+0.46%)
Oct 31, 2013 56.94 57.66 56.85 57.56 2,458,240 +0.54(+0.94%)
Oct 30, 2013 57.89 58.00 56.85 57.03 1,240,820 -0.84(-1.45%)
Oct 29, 2013 57.34 57.89 57.34 57.86 1,668,315 +0.56(+0.97%)
Oct 28, 2013 56.44 57.45 56.20 57.31 1,897,441 +0.97(+1.72%)
Oct 25, 2013 56.33 56.77 56.03 56.34 1,529,055 +0.05(+0.09%)
Oct 24, 2013 56.51 56.78 56.14 56.29 2,346,006 -0.12(-0.22%)
Oct 23, 2013 56.71 56.88 55.95 56.41 1,324,482 -0.38(-0.67%)
Oct 22, 2013 56.96 57.25 56.51 56.79 1,612,410 +0.00(+0.00%)
Oct 21, 2013 56.83 56.93 56.36 56.79 1,059,783 +0.08(+0.14%)
Oct 18, 2013 56.51 56.73 56.05 56.71 1,496,687 +0.39(+0.69%)
Oct 17, 2013 55.51 56.48 55.32 56.32 1,623,107 +0.55(+0.98%)
Oct 16, 2013 55.31 56.10 55.26 55.77 1,277,058 +0.85(+1.56%)
Oct 15, 2013 55.71 55.84 54.76 54.92 1,036,857 -0.78(-1.39%)
Oct 14, 2013 55.13 55.92 54.92 55.69 1,551,437 +0.17(+0.30%)
Oct 11, 2013 53.99 55.58 53.79 55.53 3,950,124 +1.80(+3.35%)
Oct 10, 2013 53.09 53.76 52.72 53.73 1,463,300 +1.15(+2.18%)
Oct 09, 2013 52.87 53.01 52.23 52.58 1,633,642 -0.17(-0.32%)
Oct 08, 2013 53.87 53.93 52.54 52.75 2,446,581 -1.12(-2.08%)
Oct 07, 2013 54.30 54.52 53.76 53.87 1,899,617 -0.76(-1.39%)
Oct 04, 2013 53.02 54.79 52.96 54.63 5,257,511 +1.60(+3.03%)
Oct 03, 2013 51.86 53.41 51.57 53.02 5,244,015 +1.67(+3.24%)
Oct 02, 2013 50.88 51.36 50.33 51.36 2,118,175 +0.33(+0.64%)
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.