Constellation Brands (NY: STZ )

248.45 -2.55 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.09 14.04 14.04 14.04 956,753 -0.05(-0.37%)
Dec 30, 2009 14.10 14.11 13.95 14.10 710,378 +0.02(+0.13%)
Dec 29, 2009 14.14 14.21 14.08 14.08 1,007,421 -0.07(-0.50%)
Dec 28, 2009 14.00 14.15 13.98 14.15 829,079 +0.11(+0.82%)
Dec 24, 2009 13.91 14.04 13.90 14.03 396,378 +0.13(+0.95%)
Dec 23, 2009 13.96 13.99 13.76 13.90 1,144,864 +0.03(+0.19%)
Dec 22, 2009 13.70 13.91 13.56 13.88 1,876,947 +0.23(+1.68%)
Dec 21, 2009 13.62 13.68 13.48 13.65 2,490,648 +0.11(+0.85%)
Dec 18, 2009 13.34 13.59 13.32 13.53 5,190,589 +0.20(+1.52%)
Dec 17, 2009 13.29 13.37 13.14 13.33 3,613,407 -0.04(-0.33%)
Dec 16, 2009 13.80 13.93 13.24 13.37 7,119,569 -0.88(-6.18%)
Dec 15, 2009 14.16 14.29 14.16 14.25 1,186,352 +0.08(+0.56%)
Dec 14, 2009 14.16 14.19 14.15 14.17 1,767,475 +0.09(+0.63%)
Dec 11, 2009 13.95 14.11 13.92 14.09 1,769,337 +0.15(+1.07%)
Dec 10, 2009 14.11 14.25 13.83 13.94 2,606,157 -0.15(-1.06%)
Dec 09, 2009 14.25 14.27 13.94 14.09 1,839,235 -0.17(-1.18%)
Dec 08, 2009 14.55 14.56 14.18 14.25 2,290,352 -0.37(-2.53%)
Dec 07, 2009 14.71 14.89 14.52 14.62 1,976,702 -0.13(-0.90%)
Dec 04, 2009 14.73 14.96 14.67 14.76 2,089,388 +0.19(+1.27%)
Dec 03, 2009 14.82 14.82 14.50 14.57 2,623,673 -0.21(-1.43%)
Dec 02, 2009 14.49 14.81 14.20 14.78 6,753,982 -0.42(-2.78%)
Dec 01, 2009 15.25 15.39 15.17 15.21 1,703,563 +0.12(+0.82%)
Nov 30, 2009 15.03 15.20 14.90 15.08 1,467,859 +0.11(+0.71%)
Nov 27, 2009 15.07 15.16 14.88 14.98 951,094 -0.38(-2.47%)
Nov 25, 2009 15.32 15.41 15.22 15.36 1,147,762 +0.06(+0.40%)
Nov 24, 2009 15.23 15.36 15.20 15.29 1,279,082 -0.02(-0.11%)
Nov 23, 2009 15.20 15.48 15.08 15.31 1,434,074 +0.25(+1.64%)
Nov 20, 2009 15.01 15.14 14.87 15.07 2,307,862 +0.09(+0.59%)
Nov 19, 2009 15.15 15.22 14.76 14.98 1,315,499 -0.21(-1.39%)
Nov 18, 2009 15.17 15.27 15.05 15.19 1,631,572 -0.02(-0.12%)
Nov 17, 2009 15.08 15.36 15.05 15.21 1,827,297 +0.11(+0.70%)
Nov 16, 2009 14.91 15.22 14.90 15.10 2,526,153 +0.19(+1.24%)
Nov 13, 2009 14.67 14.94 14.56 14.92 2,452,438 +0.36(+2.48%)
Nov 12, 2009 14.64 14.80 14.46 14.55 2,749,459 -0.14(-0.96%)
Nov 11, 2009 14.52 14.71 14.44 14.70 2,111,895 +0.22(+1.52%)
Nov 10, 2009 14.41 14.58 14.40 14.47 1,263,122 +0.04(+0.24%)
Nov 09, 2009 14.26 14.47 14.25 14.44 1,543,653 +0.27(+1.93%)
Nov 06, 2009 14.12 14.39 14.03 14.17 2,331,034 +0.15(+1.07%)
Nov 05, 2009 13.82 14.18 13.82 14.02 1,691,735 +0.23(+1.66%)
Nov 04, 2009 13.86 14.06 13.73 13.79 2,278,999 -0.01(-0.06%)
Nov 03, 2009 13.69 13.88 13.58 13.80 2,444,359 +0.01(+0.06%)
Nov 02, 2009 13.95 14.17 13.65 13.79 2,825,525 -0.16(-1.14%)
Oct 30, 2009 14.23 14.28 13.90 13.95 2,721,775 -0.33(-2.35%)
Oct 29, 2009 14.04 14.29 13.92 14.28 1,578,078 +0.41(+2.92%)
Oct 28, 2009 14.39 14.45 13.87 13.88 2,715,096 -0.49(-3.44%)
Oct 27, 2009 14.37 14.52 14.24 14.37 2,040,594 +0.09(+0.62%)
Oct 26, 2009 14.30 14.70 14.14 14.28 1,712,657 -0.04(-0.31%)
Oct 23, 2009 14.39 14.42 14.30 14.32 1,953,181 -0.25(-1.69%)
Oct 22, 2009 14.48 14.59 14.24 14.57 2,649,666 +0.09(+0.61%)
Oct 21, 2009 14.71 14.99 14.47 14.48 2,378,621 -0.27(-1.85%)
Oct 20, 2009 14.69 14.79 14.68 14.76 2,409,715 -0.01(-0.06%)
Oct 19, 2009 14.51 14.91 14.51 14.77 1,933,463 +0.26(+1.82%)
Oct 16, 2009 14.86 14.91 14.50 14.50 3,178,606 -0.41(-2.78%)
Oct 15, 2009 14.63 14.95 14.59 14.92 2,169,617 +0.21(+1.44%)
Oct 14, 2009 14.89 14.93 14.61 14.70 2,088,562 -0.03(-0.18%)
Oct 13, 2009 14.62 14.82 14.55 14.73 2,826,234 +0.11(+0.78%)
Oct 12, 2009 14.69 14.82 14.28 14.62 2,271,427 +0.14(+0.97%)
Oct 09, 2009 14.28 14.49 14.14 14.47 2,638,928 +0.19(+1.36%)
Oct 08, 2009 14.25 14.33 14.05 14.28 3,104,344 +0.12(+0.87%)
Oct 07, 2009 14.29 14.33 13.95 14.16 4,104,565 -0.12(-0.86%)
Oct 06, 2009 13.99 14.54 13.90 14.28 3,420,479 +0.29(+2.08%)
Oct 05, 2009 13.93 14.02 13.69 13.99 3,002,673 +0.09(+0.63%)
Oct 02, 2009 13.95 14.01 13.68 13.90 3,811,240 -0.18(-1.25%)
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.