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 (%)
Jul 29, 2016 147.25 148.63 147.14 148.11 890,560 +0.94(+0.64%)
Jul 28, 2016 146.78 147.55 146.02 147.17 906,029 +0.56(+0.38%)
Jul 27, 2016 148.87 149.07 145.51 146.61 1,405,594 -2.18(-1.46%)
Jul 26, 2016 149.78 149.98 148.32 148.79 834,645 -0.84(-0.56%)
Jul 25, 2016 150.83 151.02 149.13 149.63 586,812 -1.21(-0.80%)
Jul 22, 2016 148.96 151.25 148.96 150.83 928,540 +2.04(+1.37%)
Jul 21, 2016 148.74 149.19 147.96 148.79 1,055,026 -0.85(-0.57%)
Jul 20, 2016 147.87 149.73 147.01 149.64 1,404,186 +2.10(+1.42%)
Jul 19, 2016 146.45 148.30 146.30 147.55 958,019 +0.80(+0.55%)
Jul 18, 2016 146.41 147.09 145.97 146.75 756,815 +0.03(+0.02%)
Jul 15, 2016 147.00 147.66 146.65 146.72 1,035,422 +0.16(+0.11%)
Jul 14, 2016 147.54 148.43 146.25 146.56 1,112,904 -0.55(-0.37%)
Jul 13, 2016 147.20 148.18 146.88 147.11 1,101,408 -0.19(-0.13%)
Jul 12, 2016 148.53 148.60 146.28 147.30 1,539,042 -0.43(-0.29%)
Jul 11, 2016 148.91 149.18 147.49 147.73 1,486,995 -1.60(-1.07%)
Jul 08, 2016 150.02 149.35 148.77 149.33 1,130,562 -0.02(-0.01%)
Jul 07, 2016 149.34 149.84 148.96 149.35 1,598,765 +0.60(+0.41%)
Jul 06, 2016 149.05 150.19 148.47 148.75 1,964,796 -0.50(-0.34%)
Jul 05, 2016 147.58 150.24 146.65 149.25 1,750,626 +2.06(+1.40%)
Jul 01, 2016 149.10 147.19 147.19 147.19 2,133,877 -1.61(-1.08%)
Jun 30, 2016 147.90 149.54 146.06 148.80 4,965,855 +5.41(+3.77%)
Jun 29, 2016 143.09 144.29 142.06 143.39 2,756,325 +1.56(+1.10%)
Jun 28, 2016 138.97 141.94 138.13 141.83 2,598,841 +4.09(+2.97%)
Jun 27, 2016 137.10 138.27 136.32 137.73 1,658,088 +0.51(+0.37%)
Jun 24, 2016 135.75 139.44 135.75 137.22 4,214,558 -3.11(-2.22%)
Jun 23, 2016 139.45 140.37 138.64 140.33 1,334,424 +2.10(+1.52%)
Jun 22, 2016 139.31 140.13 138.09 138.23 1,575,883 -1.07(-0.77%)
Jun 21, 2016 139.70 140.12 138.84 139.30 1,337,731 +0.46(+0.33%)
Jun 20, 2016 140.22 140.50 138.84 138.84 1,580,091 +0.25(+0.18%)
Jun 17, 2016 139.89 140.35 138.39 138.59 2,157,906 -2.44(-1.73%)
Jun 16, 2016 139.34 141.10 138.99 141.03 1,078,425 +0.47(+0.33%)
Jun 15, 2016 141.80 142.28 139.67 140.56 1,326,634 -0.79(-0.56%)
Jun 14, 2016 139.04 142.09 139.04 141.35 3,008,717 +3.81(+2.77%)
Jun 13, 2016 137.64 138.51 137.16 137.53 1,377,112 -0.47(-0.34%)
Jun 10, 2016 137.79 138.45 137.42 138.00 1,078,374 -0.63(-0.45%)
Jun 09, 2016 138.73 138.92 137.65 138.63 1,263,835 +0.04(+0.03%)
Jun 08, 2016 136.20 139.55 135.84 138.60 2,170,420 +2.65(+1.95%)
Jun 07, 2016 136.74 137.86 134.28 135.94 4,097,973 -3.59(-2.57%)
Jun 06, 2016 138.05 139.69 138.05 139.53 1,215,047 +1.53(+1.11%)
Jun 03, 2016 138.32 138.97 137.68 138.00 1,112,418 -0.68(-0.49%)
Jun 02, 2016 138.15 139.19 137.50 138.68 1,120,841 +0.31(+0.22%)
Jun 01, 2016 137.78 138.93 137.34 138.37 1,925,084 +0.59(+0.43%)
May 31, 2016 142.64 142.64 136.93 137.78 3,605,400 -4.21(-2.97%)
May 27, 2016 142.28 141.99 141.99 141.99 912,041 -0.11(-0.08%)
May 26, 2016 141.44 142.23 140.84 142.10 1,159,105 +0.95(+0.67%)
May 25, 2016 141.80 142.24 140.26 141.15 1,086,580 -0.72(-0.51%)
May 24, 2016 139.65 142.27 139.65 141.87 1,366,705 +3.07(+2.21%)
May 23, 2016 138.91 139.73 138.62 138.80 1,158,207 +0.17(+0.12%)
May 20, 2016 141.17 141.17 138.31 138.63 2,589,650 -1.79(-1.27%)
May 19, 2016 138.78 140.49 138.61 140.42 1,387,129 +1.45(+1.04%)
May 18, 2016 141.67 141.70 138.04 138.97 3,444,509 -3.30(-2.32%)
May 17, 2016 145.62 145.62 141.75 142.28 1,693,674 -3.94(-2.70%)
May 16, 2016 144.49 146.85 144.49 146.22 786,026 +0.95(+0.66%)
May 13, 2016 145.74 145.97 144.28 145.26 1,543,880 -0.39(-0.27%)
May 12, 2016 146.84 147.02 145.14 145.65 1,173,791 -0.94(-0.64%)
May 11, 2016 147.09 149.17 146.14 146.59 1,774,975 -0.52(-0.35%)
May 10, 2016 145.10 147.17 144.69 147.11 1,794,218 +2.17(+1.50%)
May 09, 2016 143.81 146.03 143.79 144.94 1,133,873 +1.37(+0.95%)
May 06, 2016 142.89 143.74 142.18 143.57 1,207,415 +0.72(+0.50%)
May 05, 2016 142.17 143.04 141.58 142.85 1,426,425 +0.32(+0.23%)
May 04, 2016 141.29 143.57 140.60 142.53 1,332,320 +0.31(+0.21%)
May 03, 2016 140.81 142.26 140.16 142.22 1,278,974 +0.65(+0.46%)
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.