Constellation Brands (NY: STZ )

271.81 -0.23 (-0.08%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 30.53 31.53 30.34 31.45 1,788,604 +0.91(+2.97%)
Dec 28, 2012 30.80 30.90 30.52 30.55 1,001,762 -0.42(-1.35%)
Dec 27, 2012 30.89 31.09 30.71 30.97 1,181,774 +0.04(+0.14%)
Dec 26, 2012 31.15 31.22 30.75 30.92 1,199,341 -0.25(-0.80%)
Dec 24, 2012 31.11 31.38 30.75 31.17 648,705 -0.12(-0.37%)
Dec 21, 2012 31.63 31.69 31.09 31.29 2,944,900 -0.61(-1.92%)
Dec 20, 2012 31.52 32.11 31.43 31.90 1,799,613 +0.40(+1.27%)
Dec 19, 2012 31.72 31.82 31.48 31.50 1,054,291 -0.27(-0.84%)
Dec 18, 2012 31.57 31.82 31.45 31.77 1,308,462 +0.17(+0.53%)
Dec 17, 2012 31.49 31.67 31.35 31.60 1,217,398 +0.22(+0.71%)
Dec 14, 2012 31.21 31.57 31.05 31.37 1,387,062 +0.09(+0.28%)
Dec 13, 2012 31.74 31.88 31.20 31.29 1,358,078 -0.38(-1.21%)
Dec 12, 2012 31.93 32.12 31.59 31.67 1,483,150 -0.12(-0.36%)
Dec 11, 2012 31.88 32.04 31.66 31.78 1,158,525 +0.01(+0.03%)
Dec 10, 2012 31.99 31.99 31.56 31.77 2,307,265 -0.22(-0.69%)
Dec 07, 2012 31.84 32.01 31.79 32.00 1,135,210 +0.00(+0.00%)
Dec 06, 2012 31.67 32.10 31.65 32.00 949,083 +0.33(+1.04%)
Dec 05, 2012 31.97 31.97 31.36 31.67 1,090,808 -0.20(-0.64%)
Dec 04, 2012 31.89 31.95 31.59 31.87 1,068,028 -0.02(-0.06%)
Nov 30, 2012 31.84 32.08 31.59 31.89 2,787,845 +0.11(+0.34%)
Nov 29, 2012 31.55 31.84 31.45 31.78 1,180,043 +0.36(+1.13%)
Nov 28, 2012 30.84 31.54 30.73 31.43 1,051,553 +0.48(+1.55%)
Nov 27, 2012 30.61 31.25 30.55 30.95 2,057,757 +0.37(+1.22%)
Nov 26, 2012 30.97 31.06 30.57 30.57 1,278,191 -0.63(-2.02%)
Nov 23, 2012 30.81 31.21 30.77 31.21 430,475 +0.64(+2.09%)
Nov 21, 2012 30.81 30.91 30.53 30.57 1,062,592 -0.25(-0.81%)
Nov 20, 2012 30.79 30.90 30.56 30.81 1,158,105 +0.04(+0.14%)
Nov 19, 2012 30.66 30.84 30.32 30.77 1,992,668 +0.43(+1.41%)
Nov 16, 2012 29.89 30.41 29.77 30.34 2,704,631 +0.52(+1.73%)
Nov 15, 2012 30.11 30.13 29.73 29.83 2,158,097 -0.24(-0.80%)
Nov 14, 2012 30.54 30.70 29.98 30.07 2,254,046 -0.41(-1.34%)
Nov 13, 2012 30.92 31.17 30.43 30.48 2,866,311 -0.56(-1.80%)
Nov 12, 2012 31.48 31.48 30.99 31.04 2,043,094 -0.44(-1.41%)
Nov 09, 2012 30.92 31.84 30.92 31.48 1,515,242 +0.50(+1.61%)
Nov 08, 2012 31.68 31.97 30.89 30.98 2,046,225 -0.81(-2.54%)
Nov 07, 2012 31.93 32.13 31.73 31.79 1,465,364 -0.52(-1.62%)
Nov 06, 2012 31.83 32.54 31.76 32.32 1,489,377 +0.57(+1.79%)
Nov 05, 2012 31.66 31.80 31.41 31.75 1,497,825 -0.08(-0.25%)
Nov 02, 2012 32.01 32.08 31.74 31.83 1,494,933 +0.03(+0.08%)
Nov 01, 2012 31.48 32.15 31.29 31.80 2,079,878 +0.39(+1.25%)
Oct 31, 2012 31.62 32.00 31.30 31.41 1,877,049 -0.19(-0.59%)
Oct 26, 2012 31.77 31.60 31.60 31.60 1,857,487 -0.23(-0.73%)
Oct 25, 2012 31.42 31.85 31.29 31.83 2,036,795 +0.72(+2.31%)
Oct 24, 2012 31.40 31.52 31.08 31.11 1,328,850 -0.24(-0.77%)
Oct 23, 2012 31.20 31.47 30.98 31.35 1,599,461 -0.34(-1.07%)
Oct 19, 2012 32.18 32.19 31.37 31.69 1,880,347 -0.58(-1.79%)
Oct 18, 2012 32.72 32.75 32.04 32.26 2,217,907 -0.55(-1.68%)
Oct 17, 2012 31.92 32.87 31.79 32.81 4,027,062 +1.01(+3.19%)
Oct 16, 2012 31.84 31.95 31.53 31.80 1,984,079 +0.20(+0.62%)
Oct 15, 2012 31.09 31.63 31.05 31.61 2,593,103 +0.50(+1.60%)
Oct 12, 2012 31.44 31.50 30.78 31.11 4,806,394 -0.18(-0.57%)
Oct 11, 2012 31.56 31.84 31.29 31.29 3,964,553 -0.11(-0.34%)
Oct 10, 2012 31.34 31.96 31.15 31.39 7,478,662 +0.48(+1.55%)
Oct 09, 2012 32.26 32.39 30.79 30.91 7,245,108 -1.40(-4.32%)
Oct 08, 2012 32.32 32.44 31.99 32.31 2,541,664 +0.13(+0.41%)
Oct 05, 2012 31.42 32.44 31.15 32.17 5,180,952 +1.32(+4.26%)
Oct 04, 2012 30.61 31.05 30.22 30.86 4,222,276 +0.37(+1.22%)
Oct 03, 2012 30.23 30.80 29.98 30.49 6,704,779 +0.79(+2.66%)
Oct 02, 2012 29.25 29.89 29.20 29.69 2,895,757 +0.66(+2.27%)
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.