Constellation Brands (NY: STZ )

248.45 -2.55 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 207.16 207.16 207.16 0 +0.53(+0.26%)
Dec 28, 2017 207.09 207.54 204.46 206.63 2,059,196 +1.81(+0.89%)
Dec 27, 2017 204.64 205.16 202.64 204.82 1,483,102 +0.43(+0.21%)
Dec 26, 2017 203.35 205.13 202.58 204.39 1,705,258 +1.54(+0.76%)
Dec 22, 2017 203.74 203.90 201.29 202.85 1,047,866 -0.72(-0.35%)
Dec 21, 2017 203.32 204.36 202.28 203.57 1,076,098 +0.99(+0.49%)
Dec 20, 2017 202.32 202.94 200.35 202.58 1,316,365 +0.25(+0.13%)
Dec 19, 2017 202.31 203.49 201.90 202.32 1,423,926 +0.73(+0.36%)
Dec 18, 2017 203.58 205.14 200.76 201.59 1,603,225 -1.83(-0.90%)
Dec 15, 2017 203.27 203.78 200.74 203.42 2,699,173 +1.53(+0.76%)
Dec 14, 2017 198.70 203.37 198.50 201.89 1,456,214 +3.78(+1.91%)
Dec 13, 2017 199.24 200.15 197.55 198.11 1,218,908 -1.30(-0.65%)
Dec 12, 2017 199.41 202.53 197.93 199.41 1,869,301 +0.58(+0.29%)
Dec 11, 2017 199.13 199.27 195.72 198.83 1,365,786 +1.26(+0.64%)
Dec 08, 2017 196.97 197.60 196.56 197.57 1,481,340 +1.02(+0.52%)
Dec 07, 2017 196.94 197.93 196.33 196.54 978,030 -0.07(-0.04%)
Dec 06, 2017 196.98 198.37 196.44 196.62 1,056,521 +0.10(+0.05%)
Dec 05, 2017 196.09 197.51 195.62 196.52 1,239,701 +0.44(+0.22%)
Dec 04, 2017 198.66 198.94 194.26 196.08 1,874,858 -2.05(-1.03%)
Dec 01, 2017 197.28 198.28 195.96 198.13 1,193,972 +0.91(+0.46%)
Nov 30, 2017 194.29 197.50 193.13 197.21 1,701,030 +2.93(+1.51%)
Nov 29, 2017 199.84 200.39 192.75 194.29 1,721,291 -5.13(-2.57%)
Nov 28, 2017 199.57 200.40 198.32 199.42 1,233,280 -0.09(-0.05%)
Nov 27, 2017 201.04 201.20 199.17 199.51 895,912 -1.59(-0.79%)
Nov 24, 2017 200.24 201.10 199.36 201.10 334,337 +1.30(+0.65%)
Nov 22, 2017 199.35 200.02 197.65 199.81 680,314 +0.63(+0.31%)
Nov 21, 2017 197.43 199.69 197.18 199.18 949,685 +1.97(+1.00%)
Nov 20, 2017 196.50 197.46 196.09 197.21 1,222,733 +1.17(+0.60%)
Nov 17, 2017 196.84 196.90 195.11 196.03 971,406 -0.95(-0.48%)
Nov 16, 2017 198.07 198.72 196.84 196.99 1,321,629 +0.16(+0.08%)
Nov 15, 2017 198.79 205.92 195.58 196.82 1,384,267 -0.84(-0.43%)
Nov 14, 2017 200.11 200.41 197.24 197.67 1,174,566 -2.42(-1.21%)
Nov 13, 2017 198.49 200.76 198.19 200.09 976,854 +1.89(+0.96%)
Nov 10, 2017 198.04 198.49 197.41 198.19 741,604 +0.49(+0.25%)
Nov 09, 2017 197.13 197.97 196.25 197.70 680,548 +0.45(+0.23%)
Nov 08, 2017 195.76 197.49 195.15 197.25 1,939,151 +1.95(+1.00%)
Nov 07, 2017 195.72 196.24 194.70 195.30 1,717,026 -0.29(-0.15%)
Nov 06, 2017 195.56 196.43 194.91 195.59 871,566 +0.37(+0.19%)
Nov 03, 2017 193.96 196.03 193.96 195.22 943,741 +1.44(+0.74%)
Nov 02, 2017 194.88 195.69 193.10 193.78 1,153,868 -1.52(-0.78%)
Nov 01, 2017 198.35 198.52 195.17 195.30 1,275,085 -2.79(-1.41%)
Oct 31, 2017 193.72 198.28 193.49 198.09 1,910,361 +5.51(+2.86%)
Oct 30, 2017 193.42 193.94 191.33 192.59 1,196,174 +1.00(+0.52%)
Oct 27, 2017 191.70 192.32 190.24 191.59 886,376 +0.14(+0.08%)
Oct 26, 2017 192.21 192.75 191.07 191.45 924,748 -0.67(-0.35%)
Oct 25, 2017 192.77 193.32 191.25 192.12 995,841 -0.15(-0.08%)
Oct 24, 2017 191.57 192.55 191.23 192.27 1,208,099 +0.85(+0.44%)
Oct 23, 2017 191.60 191.93 190.55 191.42 663,106 +0.42(+0.22%)
Oct 20, 2017 191.78 191.95 190.71 191.01 1,317,732 -0.66(-0.34%)
Oct 19, 2017 191.44 192.34 190.21 191.67 1,081,245 +0.17(+0.09%)
Oct 18, 2017 193.13 193.97 190.72 191.49 1,388,162 -1.67(-0.87%)
Oct 17, 2017 189.97 193.40 189.76 193.17 3,051,008 +2.88(+1.52%)
Oct 16, 2017 188.65 190.83 188.16 190.28 1,347,454 +1.71(+0.91%)
Oct 13, 2017 188.13 188.84 186.12 188.57 1,119,187 +1.05(+0.56%)
Oct 12, 2017 187.90 188.57 187.25 187.53 1,461,769 -0.31(-0.16%)
Oct 11, 2017 188.38 189.05 187.47 187.83 1,075,355 -0.20(-0.11%)
Oct 10, 2017 185.70 188.61 185.63 188.03 1,846,961 -0.21(-0.11%)
Oct 09, 2017 189.74 190.14 187.91 188.24 824,621 -1.74(-0.91%)
Oct 06, 2017 189.22 190.10 187.52 189.97 1,965,235 +0.78(+0.41%)
Oct 05, 2017 191.46 192.95 187.16 189.20 5,476,233 +7.30(+4.01%)
Oct 04, 2017 180.79 182.87 180.17 181.90 3,473,647 +1.90(+1.05%)
Oct 03, 2017 180.44 181.55 179.42 180.00 2,166,575 -0.25(-0.14%)
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.