Constellation Brands (NY: STZ )

251.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 45.60 46.30 45.51 45.92 2,209,923 +0.49(+1.09%)
Jul 30, 2013 45.25 45.82 45.25 45.42 1,615,548 +0.37(+0.82%)
Jul 29, 2013 44.61 45.22 44.52 45.05 1,241,507 +0.45(+1.01%)
Jul 26, 2013 43.93 44.76 43.82 44.60 1,704,932 +0.53(+1.20%)
Jul 25, 2013 44.63 44.63 43.48 44.08 3,489,598 -0.79(-1.77%)
Jul 24, 2013 45.43 45.65 44.23 44.87 2,554,273 -0.53(-1.17%)
Jul 23, 2013 46.13 46.13 45.36 45.40 1,420,985 -0.60(-1.30%)
Jul 22, 2013 46.06 46.17 45.65 46.00 1,472,367 +0.14(+0.31%)
Jul 19, 2013 45.86 45.90 45.22 45.86 2,546,878 +0.11(+0.25%)
Jul 18, 2013 45.64 45.79 45.46 45.74 2,449,753 -0.18(-0.38%)
Jul 17, 2013 46.28 46.28 45.53 45.92 2,840,388 -0.26(-0.57%)
Jul 16, 2013 45.95 46.45 45.85 46.18 1,934,931 +0.12(+0.27%)
Jul 15, 2013 46.22 46.28 45.86 46.06 1,167,551 -0.05(-0.11%)
Jul 12, 2013 45.96 46.26 45.78 46.11 870,541 +0.09(+0.19%)
Jul 11, 2013 45.96 46.19 45.46 46.02 2,431,630 +0.86(+1.91%)
Jul 10, 2013 45.20 45.40 44.92 45.16 1,106,209 -0.03(-0.06%)
Jul 09, 2013 45.16 45.39 44.79 45.19 1,403,474 +0.26(+0.57%)
Jul 08, 2013 44.67 45.04 44.35 44.93 1,914,489 +0.33(+0.75%)
Jul 05, 2013 44.77 44.90 44.27 44.60 2,136,293 +0.11(+0.26%)
Jul 03, 2013 44.90 45.02 44.35 44.48 3,024,762 -0.70(-1.54%)
Jul 02, 2013 46.23 47.38 44.22 45.18 9,361,735 -1.67(-3.57%)
Jul 01, 2013 46.27 46.94 45.98 46.85 3,195,777 +0.91(+1.98%)
Jun 28, 2013 45.58 46.11 45.33 45.95 3,478,114 +0.22(+0.48%)
Jun 27, 2013 45.52 46.20 45.48 45.72 1,170,786 +0.42(+0.93%)
Jun 26, 2013 44.83 45.66 44.74 45.30 1,596,420 +0.78(+1.74%)
Jun 25, 2013 44.60 44.88 44.27 44.53 1,354,643 +0.16(+0.36%)
Jun 24, 2013 44.08 44.75 43.40 44.37 1,872,379 -0.14(-0.32%)
Jun 21, 2013 44.77 44.98 44.11 44.51 2,325,438 +0.10(+0.22%)
Jun 20, 2013 45.22 45.23 44.17 44.41 2,596,307 -1.16(-2.55%)
Jun 19, 2013 46.38 46.54 45.57 45.57 1,143,257 -0.78(-1.69%)
Jun 18, 2013 46.02 46.43 45.62 46.36 1,104,980 +0.21(+0.46%)
Jun 17, 2013 46.16 46.48 45.74 46.15 1,201,219 +0.29(+0.63%)
Jun 14, 2013 45.74 45.95 45.39 45.86 1,155,662 +0.01(+0.02%)
Jun 13, 2013 45.40 45.93 45.04 45.85 1,384,919 +0.44(+0.97%)
Jun 12, 2013 46.02 46.16 45.13 45.41 2,009,013 -0.57(-1.25%)
Jun 11, 2013 46.07 46.61 45.69 45.98 1,930,839 -0.56(-1.21%)
Jun 10, 2013 47.14 47.27 46.43 46.54 1,563,023 -0.48(-1.01%)
Jun 07, 2013 46.36 47.15 46.36 47.02 3,039,638 +0.88(+1.91%)
Jun 06, 2013 46.01 46.27 44.73 46.14 3,668,835 +0.34(+0.75%)
Jun 05, 2013 45.73 46.96 45.46 45.80 3,613,203 -0.14(-0.31%)
Jun 04, 2013 47.02 47.29 45.60 45.94 3,247,561 -1.15(-2.43%)
Jun 03, 2013 46.91 47.16 45.87 47.08 2,430,357 +0.35(+0.75%)
May 31, 2013 47.69 47.99 46.42 46.73 3,815,361 -1.19(-2.48%)
May 30, 2013 47.29 48.17 47.21 47.92 3,077,124 +0.71(+1.51%)
May 29, 2013 46.91 47.55 46.70 47.21 2,972,235 +0.07(+0.15%)
May 28, 2013 47.14 47.78 46.79 47.13 2,635,225 +0.41(+0.89%)
May 24, 2013 45.56 46.74 45.34 46.72 2,483,198 +0.99(+2.16%)
May 23, 2013 45.09 45.79 44.81 45.73 1,689,154 +0.34(+0.74%)
May 22, 2013 45.70 46.21 45.13 45.40 2,353,812 -0.34(-0.75%)
May 21, 2013 45.35 46.07 45.18 45.74 2,226,393 +0.39(+0.86%)
May 20, 2013 45.75 45.93 45.28 45.35 1,410,986 -0.67(-1.46%)
May 17, 2013 45.70 46.08 45.24 46.02 2,080,215 +0.40(+0.87%)
May 16, 2013 44.97 46.72 44.97 45.63 5,011,944 +1.34(+3.03%)
May 15, 2013 43.98 44.60 43.78 44.29 1,193,837 +0.78(+1.78%)
May 13, 2013 43.52 43.81 43.28 43.51 898,674 +0.01(+0.02%)
May 10, 2013 43.18 43.58 42.91 43.50 2,026,066 +0.48(+1.13%)
May 09, 2013 44.00 44.05 42.95 43.02 2,331,848 -0.97(-2.20%)
May 08, 2013 44.24 44.35 43.94 43.99 1,863,218 -0.22(-0.50%)
May 07, 2013 44.31 44.53 44.16 44.21 1,898,855 -0.07(-0.16%)
May 06, 2013 44.16 44.38 43.68 44.28 1,499,237 +0.02(+0.04%)
May 03, 2013 44.16 44.38 44.00 44.26 2,346,750 +0.26(+0.60%)
May 02, 2013 43.41 44.01 43.41 44.00 2,785,858 +0.60(+1.38%)
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.