Constellation Brands (NY: STZ )

271.76 -0.28 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 106.08 106.22 104.57 105.06 871,150 -1.02(-0.96%)
May 28, 2015 105.37 106.33 105.08 106.08 563,696 +0.70(+0.67%)
May 27, 2015 104.96 105.57 104.52 105.37 559,501 +0.67(+0.64%)
May 26, 2015 105.28 105.67 104.56 104.70 919,732 -0.70(-0.67%)
May 22, 2015 106.00 105.41 105.41 105.41 618,742 -0.65(-0.61%)
May 21, 2015 106.28 106.93 105.54 106.06 668,776 -0.45(-0.43%)
May 20, 2015 106.55 107.37 106.18 106.51 726,119 +0.01(+0.01%)
May 19, 2015 106.16 107.24 105.95 106.50 1,059,808 +0.45(+0.42%)
May 18, 2015 105.72 106.42 105.45 106.06 806,891 +0.50(+0.47%)
May 15, 2015 104.91 105.61 104.40 105.56 899,478 +0.84(+0.80%)
May 14, 2015 103.82 104.78 103.54 104.72 1,164,582 +1.69(+1.64%)
May 13, 2015 103.02 103.85 102.59 103.03 865,314 -0.06(-0.06%)
May 12, 2015 103.90 104.00 102.47 103.09 1,155,537 -1.37(-1.31%)
May 11, 2015 103.30 105.67 103.30 104.46 1,393,375 +0.80(+0.77%)
May 08, 2015 103.24 104.14 103.24 103.66 957,494 +0.90(+0.88%)
May 07, 2015 102.39 103.38 102.17 102.76 1,443,844 +0.20(+0.20%)
May 06, 2015 103.83 103.86 102.28 102.56 912,546 -0.58(-0.56%)
May 05, 2015 103.79 103.95 102.86 103.13 1,478,887 -1.14(-1.09%)
May 04, 2015 104.06 105.09 103.79 104.27 1,114,320 +0.12(+0.11%)
May 01, 2015 103.52 104.28 102.97 104.16 1,285,361 +1.11(+1.08%)
Apr 30, 2015 103.21 103.92 102.87 103.05 1,479,413 -0.28(-0.28%)
Apr 29, 2015 103.50 103.78 102.99 103.33 957,254 -0.76(-0.73%)
Apr 28, 2015 103.10 104.81 103.10 104.09 913,735 +0.67(+0.65%)
Apr 27, 2015 103.06 103.59 102.72 103.42 923,434 +0.64(+0.62%)
Apr 24, 2015 103.03 103.28 102.44 102.78 770,873 -0.32(-0.31%)
Apr 23, 2015 102.62 103.87 102.43 103.10 950,087 +0.01(+0.01%)
Apr 22, 2015 103.99 104.30 103.01 103.09 1,088,782 -1.16(-1.11%)
Apr 21, 2015 102.98 104.99 102.67 104.25 1,143,778 +0.74(+0.71%)
Apr 20, 2015 103.68 104.07 103.20 103.51 605,864 +0.43(+0.41%)
Apr 17, 2015 103.59 103.93 102.59 103.08 763,934 -1.23(-1.18%)
Apr 16, 2015 104.47 105.09 104.06 104.31 719,614 -0.14(-0.14%)
Apr 15, 2015 105.05 105.47 104.21 104.45 805,441 -0.44(-0.42%)
Apr 14, 2015 105.76 106.14 104.61 104.89 1,206,474 -1.69(-1.58%)
Apr 13, 2015 108.25 108.36 106.49 106.58 1,077,303 -1.58(-1.46%)
Apr 10, 2015 107.44 108.25 106.14 108.17 1,648,387 +1.46(+1.37%)
Apr 09, 2015 105.93 108.33 105.32 106.71 2,198,920 +0.79(+0.75%)
Apr 08, 2015 105.46 106.52 105.29 105.92 1,665,432 +0.80(+0.76%)
Apr 07, 2015 106.10 106.42 105.00 105.12 1,021,814 -0.99(-0.93%)
Apr 06, 2015 104.41 106.87 104.38 106.10 1,614,291 +1.45(+1.38%)
Apr 02, 2015 103.60 104.65 104.65 104.65 1,088,119 +1.36(+1.32%)
Apr 01, 2015 103.22 103.43 101.99 103.29 1,501,425 +0.01(+0.01%)
Mar 31, 2015 103.45 103.96 102.63 103.28 1,306,888 -0.64(-0.62%)
Mar 30, 2015 102.34 104.37 101.84 103.92 1,116,590 +2.18(+2.14%)
Mar 27, 2015 101.98 102.39 101.54 101.75 1,136,269 -0.29(-0.29%)
Mar 26, 2015 102.04 102.87 101.39 102.04 710,733 -0.52(-0.51%)
Mar 25, 2015 105.21 105.28 102.29 102.56 1,128,959 -2.20(-2.10%)
Mar 24, 2015 104.03 105.26 103.63 104.76 1,027,138 +0.77(+0.74%)
Mar 23, 2015 104.92 105.05 103.96 103.99 777,596 -1.11(-1.06%)
Mar 20, 2015 103.31 105.23 103.11 105.10 1,723,480 +1.96(+1.90%)
Mar 19, 2015 103.99 104.00 102.69 103.13 700,615 -1.07(-1.02%)
Mar 18, 2015 102.58 104.77 101.85 104.20 1,565,260 +1.56(+1.52%)
Mar 17, 2015 103.66 104.17 102.01 102.64 870,621 -1.68(-1.61%)
Mar 16, 2015 103.53 105.32 103.30 104.33 1,430,257 +0.84(+0.81%)
Mar 13, 2015 104.66 104.87 102.97 103.49 1,032,023 -1.38(-1.31%)
Mar 12, 2015 103.09 105.01 102.85 104.87 1,446,578 +2.12(+2.06%)
Mar 11, 2015 101.84 103.27 101.47 102.75 1,175,172 +0.93(+0.92%)
Mar 10, 2015 101.38 102.34 100.92 101.82 1,289,883 -0.59(-0.58%)
Mar 09, 2015 99.41 102.53 99.13 102.41 1,808,606 +3.84(+3.89%)
Mar 06, 2015 100.03 100.20 98.17 98.57 1,298,535 -2.59(-2.56%)
Mar 05, 2015 101.83 102.27 100.79 101.16 643,401 -0.54(-0.53%)
Mar 04, 2015 102.27 102.34 101.65 101.70 576,706 -0.64(-0.63%)
Mar 03, 2015 102.97 103.06 102.08 102.34 832,728 -0.74(-0.72%)
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.