Constellation Brands (NY: STZ )

251.00 -1.86 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 25.46 25.69 25.35 25.58 1,587,820 +0.08(+0.31%)
Dec 28, 2006 25.41 25.53 25.34 25.50 831,856 +0.10(+0.38%)
Dec 27, 2006 25.12 25.48 25.04 25.41 724,088 +0.23(+0.91%)
Dec 26, 2006 25.06 25.24 24.95 25.18 741,444 +0.14(+0.56%)
Dec 22, 2006 24.79 25.11 24.63 25.04 843,767 +0.31(+1.25%)
Dec 21, 2006 24.64 24.79 24.50 24.73 1,163,101 +0.07(+0.29%)
Dec 20, 2006 24.57 24.81 24.57 24.66 811,890 -0.01(-0.04%)
Dec 19, 2006 24.77 24.92 24.52 24.66 1,175,239 -0.24(-0.96%)
Dec 18, 2006 24.87 25.08 24.79 24.90 650,011 -0.04(-0.14%)
Dec 15, 2006 25.11 25.23 24.89 24.94 1,032,418 -0.07(-0.28%)
Dec 14, 2006 24.94 25.17 24.80 25.01 812,798 -0.01(-0.04%)
Dec 13, 2006 25.30 25.32 24.86 25.02 998,499 -0.17(-0.67%)
Dec 12, 2006 24.80 25.25 24.74 25.19 1,004,511 +0.34(+1.38%)
Dec 11, 2006 24.85 24.94 24.59 24.84 718,983 +0.00(+0.00%)
Dec 08, 2006 24.81 24.89 24.76 24.84 561,868 +0.04(+0.18%)
Dec 07, 2006 24.78 24.89 24.73 24.80 789,429 +0.09(+0.36%)
Dec 06, 2006 24.73 24.92 24.69 24.71 926,918 -0.03(-0.11%)
Dec 05, 2006 24.86 24.94 24.72 24.74 1,554,015 -0.14(-0.57%)
Dec 04, 2006 24.86 25.04 24.81 24.88 1,107,288 +0.05(+0.21%)
Dec 01, 2006 24.69 24.89 24.59 24.82 1,303,880 +0.16(+0.64%)
Nov 30, 2006 24.60 24.77 24.35 24.66 1,267,012 +0.11(+0.47%)
Nov 29, 2006 24.55 24.59 24.39 24.55 749,725 +0.07(+0.29%)
Nov 28, 2006 24.59 24.81 24.44 24.48 1,936,875 +0.23(+0.95%)
Nov 27, 2006 24.29 24.43 24.19 24.25 1,047,392 -0.11(-0.43%)
Nov 24, 2006 24.37 24.48 24.31 24.36 558,125 -0.15(-0.61%)
Nov 22, 2006 24.50 24.56 24.39 24.51 991,693 +0.05(+0.22%)
Nov 21, 2006 24.52 24.63 24.32 24.45 1,267,579 -0.02(-0.07%)
Nov 20, 2006 24.62 24.64 24.40 24.47 726,470 -0.11(-0.47%)
Nov 17, 2006 24.75 24.85 24.52 24.59 899,126 -0.14(-0.57%)
Nov 16, 2006 24.64 24.76 24.40 24.73 1,246,819 +0.15(+0.61%)
Nov 15, 2006 24.72 24.75 24.55 24.58 984,773 -0.19(-0.75%)
Nov 14, 2006 24.81 24.81 24.49 24.76 913,646 +0.04(+0.18%)
Nov 13, 2006 24.53 24.89 24.44 24.72 958,795 +0.22(+0.90%)
Nov 10, 2006 24.43 24.68 24.36 24.50 866,568 +0.03(+0.11%)
Nov 09, 2006 24.46 24.72 24.42 24.47 1,560,368 +0.00(+0.00%)
Nov 08, 2006 24.13 24.48 24.13 24.47 1,156,975 +0.22(+0.91%)
Nov 07, 2006 24.33 24.33 24.15 24.25 3,423,508 -0.19(-0.79%)
Nov 06, 2006 24.33 24.47 24.25 24.44 1,093,108 +0.03(+0.11%)
Nov 03, 2006 24.57 24.60 24.25 24.42 1,130,203 -0.15(-0.61%)
Nov 02, 2006 24.24 24.75 24.15 24.57 2,462,330 +0.30(+1.23%)
Nov 01, 2006 24.26 24.34 24.15 24.27 1,273,364 +0.04(+0.15%)
Oct 31, 2006 24.15 24.25 24.05 24.23 2,165,457 +0.05(+0.22%)
Oct 30, 2006 24.37 24.37 24.14 24.18 961,177 -0.15(-0.62%)
Oct 27, 2006 24.37 24.44 24.10 24.33 809,735 -0.05(-0.22%)
Oct 26, 2006 24.31 24.46 24.28 24.38 1,382,947 +0.12(+0.51%)
Oct 25, 2006 24.26 24.31 24.21 24.26 2,731,296 -0.03(-0.11%)
Oct 24, 2006 24.38 24.42 24.22 24.29 2,320,530 -0.20(-0.83%)
Oct 23, 2006 24.39 24.50 24.24 24.49 1,245,458 +0.11(+0.47%)
Oct 20, 2006 24.36 24.40 24.25 24.37 1,311,026 +0.08(+0.33%)
Oct 19, 2006 24.48 24.48 24.16 24.29 1,463,944 -0.12(-0.51%)
Oct 18, 2006 24.24 24.49 24.23 24.42 1,888,663 +0.10(+0.40%)
Oct 17, 2006 24.26 24.49 24.17 24.32 2,080,831 +0.04(+0.18%)
Oct 16, 2006 24.05 24.37 23.87 24.28 3,036,563 +0.06(+0.25%)
Oct 13, 2006 24.29 24.32 24.04 24.22 1,781,576 -0.19(-0.76%)
Oct 12, 2006 24.29 24.49 24.24 24.40 1,898,419 +0.07(+0.29%)
Oct 11, 2006 24.29 24.37 24.16 24.33 2,550,019 -0.11(-0.43%)
Oct 10, 2006 24.46 24.55 24.15 24.44 1,823,435 +0.03(+0.11%)
Oct 09, 2006 24.24 24.46 24.07 24.41 2,492,165 -0.25(-1.00%)
Oct 06, 2006 24.68 24.76 24.26 24.66 5,584,541 -0.87(-3.42%)
Oct 05, 2006 24.20 25.58 23.80 25.53 7,473,318 -0.11(-0.41%)
Oct 04, 2006 25.30 25.64 24.75 25.63 2,911,893 +0.25(+0.97%)
Oct 03, 2006 25.33 25.53 25.17 25.39 1,418,114 -0.04(-0.17%)
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.