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 (%)
Sep 28, 2012 28.79 28.84 28.49 28.75 2,666,193 -0.22(-0.77%)
Sep 27, 2012 28.62 29.03 28.52 28.97 1,229,870 +0.37(+1.31%)
Sep 26, 2012 28.73 28.91 28.49 28.60 2,280,694 +0.01(+0.03%)
Sep 25, 2012 29.34 29.43 28.56 28.59 2,497,784 -0.61(-2.10%)
Sep 24, 2012 29.36 29.60 29.01 29.21 1,991,363 -0.36(-1.20%)
Sep 21, 2012 30.07 30.28 29.55 29.56 3,252,121 -0.42(-1.39%)
Sep 20, 2012 29.41 30.36 29.37 29.98 3,075,263 +0.51(+1.72%)
Sep 19, 2012 29.25 29.73 29.01 29.47 2,067,952 +0.32(+1.10%)
Sep 18, 2012 29.20 29.49 29.01 29.15 1,629,446 -0.12(-0.43%)
Sep 17, 2012 28.59 29.28 28.43 29.28 3,047,513 +0.67(+2.33%)
Sep 14, 2012 29.17 29.55 28.57 28.61 3,435,537 -0.51(-1.74%)
Sep 13, 2012 28.80 29.23 28.52 29.12 3,978,217 +0.24(+0.83%)
Sep 12, 2012 29.19 29.35 28.86 28.88 2,766,000 -0.28(-0.95%)
Sep 11, 2012 29.22 29.28 29.05 29.15 2,542,004 +0.04(+0.12%)
Sep 10, 2012 29.55 29.72 29.05 29.12 3,106,738 -0.79(-2.64%)
Sep 07, 2012 30.26 30.40 29.82 29.91 1,952,644 -0.36(-1.20%)
Sep 06, 2012 29.69 30.40 29.69 30.27 2,521,920 +0.80(+2.71%)
Sep 05, 2012 29.57 29.78 29.45 29.47 3,111,076 -0.05(-0.18%)
Sep 04, 2012 29.37 29.63 29.13 29.53 3,067,316 +0.25(+0.85%)
Aug 31, 2012 29.33 29.53 29.07 29.28 2,596,913 +0.11(+0.37%)
Aug 30, 2012 29.04 29.25 28.95 29.17 2,113,929 -0.03(-0.09%)
Aug 29, 2012 28.70 29.34 28.70 29.20 3,058,203 +0.36(+1.23%)
Aug 27, 2012 29.03 29.13 28.76 28.84 2,035,013 -0.24(-0.82%)
Aug 24, 2012 28.56 29.16 28.47 29.08 2,274,387 +0.39(+1.36%)
Aug 23, 2012 28.53 28.75 28.37 28.69 2,019,171 +0.04(+0.16%)
Aug 22, 2012 28.54 28.68 28.43 28.65 1,826,135 +0.03(+0.09%)
Aug 21, 2012 28.41 28.94 28.27 28.62 2,548,714 +0.21(+0.75%)
Aug 20, 2012 28.82 28.82 28.00 28.41 4,059,684 -0.48(-1.66%)
Aug 17, 2012 28.41 28.97 28.33 28.89 3,082,709 +0.51(+1.79%)
Aug 16, 2012 28.09 28.42 27.93 28.38 3,327,203 +0.25(+0.88%)
Aug 15, 2012 27.36 28.66 27.31 28.13 5,961,182 +0.86(+3.16%)
Aug 14, 2012 26.50 27.55 26.50 27.27 5,922,274 +0.83(+3.13%)
Aug 13, 2012 26.59 26.62 26.34 26.44 1,485,176 -0.17(-0.63%)
Aug 10, 2012 26.25 26.62 26.05 26.61 1,363,909 +0.08(+0.30%)
Aug 09, 2012 26.32 26.61 26.02 26.53 1,923,430 +0.05(+0.20%)
Aug 08, 2012 26.19 26.74 26.08 26.48 2,397,029 +0.11(+0.40%)
Aug 07, 2012 26.53 26.63 26.29 26.37 2,145,676 -0.21(-0.80%)
Aug 06, 2012 26.65 26.66 26.49 26.58 1,859,794 -0.01(-0.03%)
Aug 03, 2012 26.14 26.65 26.01 26.59 3,584,940 +0.75(+2.89%)
Aug 02, 2012 25.53 26.25 25.53 25.85 2,850,660 +0.02(+0.07%)
Aug 01, 2012 25.30 25.95 25.30 25.83 2,489,989 +0.76(+3.01%)
Jul 31, 2012 25.32 25.40 25.02 25.07 2,154,411 -0.39(-1.54%)
Jul 30, 2012 25.61 25.62 25.30 25.46 2,025,373 -0.33(-1.27%)
Jul 27, 2012 25.63 26.16 25.52 25.79 1,811,286 +0.28(+1.08%)
Jul 26, 2012 25.13 25.55 25.13 25.52 2,030,040 +0.84(+3.42%)
Jul 25, 2012 25.27 25.31 24.65 24.67 3,915,719 -0.61(-2.43%)
Jul 24, 2012 25.25 25.69 25.05 25.29 3,248,415 +0.13(+0.53%)
Jul 23, 2012 25.18 25.40 24.96 25.15 3,416,959 -0.12(-0.49%)
Jul 20, 2012 25.71 25.86 25.15 25.28 4,980,266 -0.63(-2.44%)
Jul 19, 2012 26.09 26.14 25.75 25.91 3,468,757 -0.18(-0.68%)
Jul 18, 2012 25.89 26.20 25.70 26.09 2,412,908 +0.15(+0.58%)
Jul 17, 2012 25.84 26.09 25.69 25.93 4,280,864 +0.05(+0.21%)
Jul 16, 2012 25.87 26.09 25.76 25.88 3,229,724 -0.15(-0.58%)
Jul 13, 2012 25.39 26.20 25.29 26.03 4,805,575 +0.49(+1.91%)
Jul 12, 2012 24.18 25.71 24.15 25.54 5,098,518 +1.00(+4.06%)
Jul 11, 2012 24.57 24.78 24.40 24.55 2,258,105 -0.04(-0.18%)
Jul 10, 2012 24.83 25.03 24.42 24.59 3,387,080 -0.04(-0.18%)
Jul 09, 2012 25.25 25.42 24.54 24.64 5,637,728 -0.66(-2.60%)
Jul 06, 2012 25.18 25.41 24.97 25.29 2,824,991 -0.12(-0.45%)
Jul 05, 2012 24.83 25.55 24.69 25.41 5,250,485 +0.30(+1.20%)
Jul 03, 2012 25.25 25.59 24.89 25.11 5,032,105 -0.50(-1.94%)
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.