Constellation Brands (NY: STZ )

272.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.50 19.84 19.48 19.69 929,151 +0.19(+0.96%)
Dec 30, 2010 19.73 19.78 19.48 19.50 963,047 -0.21(-1.08%)
Dec 29, 2010 19.73 19.94 19.69 19.71 1,088,103 -0.01(-0.05%)
Dec 28, 2010 19.91 19.99 19.66 19.72 798,403 -0.19(-0.94%)
Dec 27, 2010 19.76 20.02 19.66 19.91 1,001,637 +0.08(+0.40%)
Dec 23, 2010 19.47 19.94 19.47 19.83 1,318,864 +0.29(+1.50%)
Dec 22, 2010 19.58 19.70 19.53 19.54 1,631,342 +0.00(+0.00%)
Dec 21, 2010 19.58 19.69 19.46 19.54 1,715,843 +0.05(+0.27%)
Dec 20, 2010 19.69 19.78 19.38 19.48 2,385,756 -0.20(-1.04%)
Dec 17, 2010 19.86 19.90 19.68 19.69 1,606,084 -0.17(-0.85%)
Dec 16, 2010 19.49 19.93 19.40 19.86 1,813,027 +0.36(+1.82%)
Dec 15, 2010 19.05 19.57 19.05 19.50 1,778,590 +0.36(+1.90%)
Dec 14, 2010 18.97 19.24 18.90 19.14 2,654,032 +0.16(+0.84%)
Dec 13, 2010 19.23 19.30 18.96 18.98 1,389,732 -0.10(-0.51%)
Dec 10, 2010 19.18 19.23 19.04 19.07 1,750,112 -0.09(-0.46%)
Dec 09, 2010 19.20 19.23 19.07 19.16 1,117,293 +0.08(+0.42%)
Dec 08, 2010 19.10 19.28 18.99 19.08 1,793,589 -0.03(-0.14%)
Dec 07, 2010 19.37 19.42 19.03 19.11 1,863,126 -0.13(-0.69%)
Dec 06, 2010 19.29 19.40 19.16 19.24 1,769,034 -0.13(-0.69%)
Dec 03, 2010 18.90 19.47 18.90 19.38 2,420,366 +0.44(+2.30%)
Dec 02, 2010 18.67 19.04 18.65 18.94 1,835,319 +0.20(+1.09%)
Dec 01, 2010 18.55 18.76 18.52 18.74 1,133,627 +0.42(+2.28%)
Nov 30, 2010 18.22 18.43 18.11 18.32 1,830,200 -0.11(-0.58%)
Nov 29, 2010 18.26 18.50 18.16 18.42 1,988,505 +0.00(+0.00%)
Nov 26, 2010 18.50 18.52 18.34 18.42 495,433 -0.25(-1.33%)
Nov 24, 2010 18.34 18.67 18.67 18.67 1,068,965 +0.41(+2.24%)
Nov 23, 2010 18.31 18.35 18.16 18.26 1,287,981 -0.19(-1.01%)
Nov 22, 2010 18.39 18.50 18.29 18.45 1,608,593 +0.02(+0.10%)
Nov 19, 2010 18.45 18.64 18.39 18.43 1,589,748 -0.04(-0.19%)
Nov 18, 2010 17.94 18.59 17.93 18.47 2,429,843 +0.80(+4.53%)
Nov 17, 2010 17.48 17.84 17.48 17.67 2,250,098 +0.20(+1.17%)
Nov 16, 2010 17.99 18.09 17.46 17.46 2,580,300 -0.59(-3.25%)
Nov 15, 2010 17.66 18.15 17.66 18.05 2,260,205 +0.41(+2.32%)
Nov 12, 2010 17.78 17.78 17.39 17.64 2,510,485 -0.28(-1.54%)
Nov 11, 2010 17.58 17.93 17.55 17.92 1,494,185 +0.24(+1.36%)
Nov 10, 2010 17.67 17.69 17.48 17.68 1,680,999 -0.01(-0.05%)
Nov 09, 2010 17.78 17.86 17.65 17.69 1,710,468 +0.04(+0.20%)
Nov 08, 2010 17.68 17.86 17.62 17.65 1,602,959 -0.19(-1.05%)
Nov 05, 2010 17.62 17.85 17.60 17.84 2,148,015 +0.11(+0.60%)
Nov 04, 2010 17.48 17.75 17.36 17.73 2,402,724 +0.37(+2.15%)
Nov 03, 2010 17.39 17.47 17.22 17.36 1,500,232 +0.01(+0.05%)
Nov 02, 2010 17.62 17.63 17.34 17.35 2,120,690 -0.12(-0.66%)
Nov 01, 2010 17.49 17.62 17.33 17.46 2,496,097 -0.07(-0.41%)
Oct 29, 2010 16.95 17.63 16.95 17.54 4,591,196 +0.61(+3.62%)
Oct 28, 2010 16.97 17.18 16.77 16.92 1,587,491 +0.07(+0.42%)
Oct 27, 2010 17.06 17.07 16.75 16.85 1,767,580 -0.48(-2.77%)
Oct 25, 2010 17.27 17.52 17.23 17.33 2,291,904 +0.19(+1.09%)
Oct 22, 2010 17.18 17.22 17.05 17.14 1,127,848 -0.04(-0.21%)
Oct 21, 2010 17.22 17.37 17.12 17.18 1,912,426 +0.02(+0.10%)
Oct 20, 2010 17.00 17.28 16.90 17.16 1,373,066 +0.21(+1.26%)
Oct 19, 2010 17.04 17.13 16.88 16.95 2,410,956 -0.30(-1.75%)
Oct 18, 2010 16.88 17.25 16.66 17.25 2,235,539 +0.35(+2.05%)
Oct 15, 2010 16.93 17.04 16.81 16.90 1,084,649 +0.00(+0.00%)
Oct 14, 2010 16.93 17.03 16.82 16.90 1,361,793 -0.05(-0.31%)
Oct 13, 2010 16.95 17.10 16.89 16.96 1,927,685 +0.06(+0.37%)
Oct 12, 2010 16.80 16.91 16.34 16.90 1,989,904 -0.09(-0.52%)
Oct 11, 2010 16.61 17.04 16.57 16.98 1,882,461 +0.36(+2.14%)
Oct 08, 2010 16.63 16.66 16.50 16.63 1,601,398 +0.04(+0.27%)
Oct 07, 2010 16.56 16.80 16.51 16.58 2,280,261 +0.12(+0.76%)
Oct 06, 2010 15.42 16.63 15.42 16.46 5,183,210 +0.68(+4.28%)
Oct 05, 2010 15.77 15.86 15.66 15.78 2,085,216 +0.09(+0.57%)
Oct 04, 2010 15.74 15.86 15.64 15.70 1,733,216 -0.10(-0.62%)
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.