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 (%)
Sep 30, 2014 76.22 77.02 75.29 76.83 1,397,988 +0.71(+0.94%)
Sep 29, 2014 75.64 76.30 75.37 76.12 1,185,031 -0.13(-0.17%)
Sep 26, 2014 76.46 76.73 75.73 76.25 1,541,582 -0.23(-0.30%)
Sep 25, 2014 77.31 77.64 76.48 76.48 967,833 -1.06(-1.36%)
Sep 24, 2014 75.99 77.84 75.90 77.54 1,456,545 +1.37(+1.79%)
Sep 23, 2014 76.69 77.04 75.91 76.17 897,062 -0.87(-1.13%)
Sep 22, 2014 77.16 77.95 76.86 77.05 760,452 -0.51(-0.66%)
Sep 19, 2014 77.67 77.85 77.07 77.56 1,176,583 +0.18(+0.23%)
Sep 18, 2014 77.18 77.47 76.82 77.38 520,219 +0.56(+0.72%)
Sep 17, 2014 76.60 77.25 76.46 76.82 816,674 +0.01(+0.01%)
Sep 16, 2014 76.42 77.12 76.06 76.82 1,539,785 +0.17(+0.22%)
Sep 15, 2014 76.13 76.82 75.81 76.65 1,294,637 +0.93(+1.22%)
Sep 12, 2014 76.10 76.10 75.60 75.72 507,408 -0.45(-0.59%)
Sep 11, 2014 75.85 76.23 75.37 76.17 849,351 +0.19(+0.26%)
Sep 10, 2014 75.16 76.08 74.80 75.98 672,343 +0.91(+1.21%)
Sep 09, 2014 76.05 76.17 74.88 75.07 1,246,051 -1.10(-1.45%)
Sep 08, 2014 76.23 76.57 75.64 76.17 990,328 -0.41(-0.54%)
Sep 05, 2014 76.32 76.60 75.83 76.59 994,434 -0.17(-0.22%)
Sep 04, 2014 76.45 77.12 76.25 76.75 1,174,533 +0.19(+0.25%)
Sep 03, 2014 77.61 77.86 76.55 76.56 1,258,837 -0.84(-1.08%)
Sep 02, 2014 76.95 78.01 76.90 77.40 1,216,963 +0.63(+0.82%)
Aug 29, 2014 76.73 76.77 76.77 76.77 602,934 +0.01(+0.01%)
Aug 28, 2014 76.87 76.96 76.40 76.76 500,851 -0.19(-0.24%)
Aug 27, 2014 77.11 77.34 76.80 76.95 477,105 +0.05(+0.07%)
Aug 26, 2014 77.11 77.35 76.69 76.90 572,342 -0.01(-0.01%)
Aug 25, 2014 76.91 76.95 75.68 76.90 1,202,021 +0.01(+0.01%)
Aug 22, 2014 76.91 77.15 76.50 76.90 562,229 -0.20(-0.26%)
Aug 21, 2014 77.47 77.47 77.00 77.10 569,748 -0.15(-0.19%)
Aug 20, 2014 77.27 77.57 76.98 77.25 604,156 -0.28(-0.36%)
Aug 19, 2014 76.91 77.72 76.76 77.53 843,352 +0.84(+1.09%)
Aug 18, 2014 77.29 77.40 76.52 76.69 887,269 -0.41(-0.54%)
Aug 15, 2014 76.00 77.33 75.65 77.11 1,263,877 +1.67(+2.22%)
Aug 14, 2014 75.44 75.74 75.00 75.43 575,104 -0.27(-0.36%)
Aug 13, 2014 75.78 76.00 75.25 75.71 899,678 +0.13(+0.18%)
Aug 12, 2014 74.91 75.71 74.80 75.57 1,020,831 +0.60(+0.80%)
Aug 11, 2014 74.53 75.17 74.10 74.97 945,234 +0.58(+0.78%)
Aug 08, 2014 73.33 74.16 73.10 74.39 656,279 +0.95(+1.30%)
Aug 07, 2014 74.14 74.34 73.23 73.44 668,630 -0.55(-0.74%)
Aug 06, 2014 73.05 74.34 72.87 73.99 1,203,531 +0.65(+0.89%)
Aug 05, 2014 73.70 74.12 73.17 73.33 841,530 -0.61(-0.82%)
Aug 04, 2014 73.61 74.06 72.83 73.94 1,206,757 +0.26(+0.35%)
Aug 01, 2014 73.05 74.13 72.31 73.69 1,431,687 +0.29(+0.40%)
Jul 31, 2014 74.31 74.47 73.14 73.40 1,670,053 -1.22(-1.63%)
Jul 30, 2014 75.99 76.30 74.58 74.61 1,368,995 -1.32(-1.74%)
Jul 29, 2014 76.00 76.78 75.92 75.93 955,415 +0.06(+0.08%)
Jul 28, 2014 76.27 76.28 75.10 75.87 974,387 -0.43(-0.57%)
Jul 25, 2014 76.65 76.73 75.88 76.30 709,085 -0.61(-0.79%)
Jul 24, 2014 76.93 77.05 76.24 76.91 1,076,327 +0.11(+0.14%)
Jul 23, 2014 77.45 77.60 76.77 76.81 794,105 -0.39(-0.50%)
Jul 22, 2014 77.02 77.61 76.99 77.19 753,464 +0.34(+0.45%)
Jul 21, 2014 76.81 77.15 76.42 76.85 798,933 -0.34(-0.45%)
Jul 18, 2014 76.19 77.41 76.04 77.19 1,070,638 +1.20(+1.58%)
Jul 17, 2014 76.65 76.90 75.93 76.00 1,133,479 -0.91(-1.18%)
Jul 16, 2014 78.26 78.35 75.86 76.90 3,035,959 -1.21(-1.55%)
Jul 15, 2014 79.13 79.47 78.01 78.11 1,651,698 -1.14(-1.43%)
Jul 14, 2014 79.29 79.43 78.96 79.25 1,011,591 +0.38(+0.48%)
Jul 11, 2014 79.42 79.62 78.57 78.87 971,575 -0.40(-0.50%)
Jul 10, 2014 78.39 79.59 78.28 79.27 1,578,726 -0.18(-0.22%)
Jul 09, 2014 79.68 79.82 79.20 79.44 1,342,544 -0.13(-0.17%)
Jul 08, 2014 80.07 80.07 79.06 79.58 1,746,529 -0.42(-0.53%)
Jul 07, 2014 80.23 80.31 79.62 80.00 1,546,475 -0.35(-0.44%)
Jul 03, 2014 80.31 80.35 80.35 80.35 2,267,099 +0.62(+0.77%)
Jul 02, 2014 83.33 83.54 78.87 79.73 6,464,946 +1.82(+2.34%)
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.