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, 2014 88.16 87.25 87.25 87.25 1,171,941 -0.60(-0.68%)
Dec 30, 2014 88.06 88.37 87.44 87.85 1,022,774 -0.34(-0.38%)
Dec 29, 2014 88.54 88.73 87.79 88.18 988,850 -0.64(-0.72%)
Dec 26, 2014 88.93 89.45 88.26 88.82 745,662 -0.13(-0.15%)
Dec 24, 2014 88.32 88.96 88.96 88.96 839,576 +0.84(+0.96%)
Dec 23, 2014 86.66 88.22 86.05 88.11 1,996,798 +1.99(+2.31%)
Dec 22, 2014 84.81 86.12 84.81 86.12 1,134,708 +1.87(+2.22%)
Dec 19, 2014 84.99 85.15 84.07 84.26 1,837,852 -0.54(-0.64%)
Dec 18, 2014 83.79 84.80 83.45 84.80 1,366,748 +2.00(+2.42%)
Dec 17, 2014 79.79 83.14 79.40 82.80 1,767,773 +3.08(+3.86%)
Dec 16, 2014 79.65 81.55 79.53 79.72 1,135,452 -0.60(-0.75%)
Dec 15, 2014 81.19 82.22 79.63 80.33 1,272,039 -0.36(-0.44%)
Dec 12, 2014 81.47 82.35 80.66 80.68 996,594 -1.49(-1.82%)
Dec 11, 2014 82.27 83.21 81.93 82.18 769,334 +0.00(+0.00%)
Dec 10, 2014 83.11 83.34 82.04 82.18 1,094,096 -0.88(-1.06%)
Dec 09, 2014 83.20 83.66 82.22 83.06 1,122,854 -1.10(-1.31%)
Dec 08, 2014 84.39 84.64 83.76 84.16 822,387 -0.36(-0.42%)
Dec 05, 2014 83.77 83.94 83.44 84.51 796,610 +0.81(+0.97%)
Dec 04, 2014 83.55 84.01 83.27 83.71 737,806 +0.40(+0.48%)
Dec 03, 2014 83.78 84.19 82.62 83.31 1,094,554 -0.70(-0.84%)
Dec 02, 2014 84.37 84.57 83.77 84.01 953,031 -0.19(-0.22%)
Dec 01, 2014 85.16 85.50 84.17 84.19 1,039,161 -1.48(-1.73%)
Nov 28, 2014 84.62 85.86 84.58 85.68 513,128 +1.46(+1.73%)
Nov 26, 2014 83.78 84.22 84.22 84.22 765,992 +0.56(+0.67%)
Nov 25, 2014 83.66 84.14 82.83 83.66 1,292,875 -0.09(-0.11%)
Nov 24, 2014 83.71 84.29 83.53 83.75 1,005,332 +0.42(+0.50%)
Nov 21, 2014 84.32 84.63 83.26 83.33 1,409,216 -0.11(-0.13%)
Nov 20, 2014 83.44 83.92 83.03 83.44 790,328 -0.37(-0.45%)
Nov 19, 2014 83.45 83.85 83.08 83.81 825,971 +0.46(+0.55%)
Nov 18, 2014 83.78 83.78 82.99 83.35 1,017,304 -0.43(-0.51%)
Nov 17, 2014 82.21 83.79 82.21 83.78 701,367 +1.23(+1.49%)
Nov 14, 2014 82.77 82.91 82.11 82.55 925,702 -0.44(-0.52%)
Nov 13, 2014 83.72 84.16 82.54 82.99 1,069,277 -0.58(-0.69%)
Nov 12, 2014 82.98 84.51 82.59 83.56 1,638,359 +0.16(+0.19%)
Nov 11, 2014 83.43 84.10 83.01 83.40 780,254 -0.03(-0.03%)
Nov 10, 2014 83.09 83.45 82.59 83.43 815,562 +0.28(+0.33%)
Nov 07, 2014 83.13 83.27 82.70 83.15 977,191 +0.03(+0.03%)
Nov 06, 2014 82.17 83.16 82.08 83.13 875,701 +0.83(+1.00%)
Nov 05, 2014 82.50 83.03 81.83 82.30 819,004 +0.22(+0.27%)
Nov 04, 2014 81.74 82.42 81.63 82.08 1,107,378 +0.36(+0.45%)
Nov 03, 2014 81.43 82.30 81.43 81.71 1,173,006 +0.36(+0.44%)
Oct 31, 2014 80.46 81.41 80.08 81.36 1,379,339 +1.89(+2.38%)
Oct 30, 2014 79.15 79.65 78.88 79.47 670,729 +0.21(+0.27%)
Oct 29, 2014 80.04 80.67 78.69 79.25 1,394,796 -0.60(-0.76%)
Oct 28, 2014 78.60 80.08 78.60 79.86 1,487,373 +1.39(+1.77%)
Oct 27, 2014 78.44 79.46 78.46 78.47 1,275,316 +0.01(+0.01%)
Oct 24, 2014 77.63 78.55 77.42 78.46 1,053,827 +0.96(+1.24%)
Oct 23, 2014 77.68 78.17 77.28 77.50 1,188,080 +0.26(+0.33%)
Oct 22, 2014 77.11 77.67 76.92 77.24 1,125,296 +0.22(+0.29%)
Oct 21, 2014 75.69 77.02 75.46 77.02 1,467,595 +1.41(+1.87%)
Oct 20, 2014 75.21 75.69 74.73 75.61 1,292,890 +0.91(+1.21%)
Oct 17, 2014 73.72 75.04 73.46 74.70 1,660,440 +1.75(+2.40%)
Oct 16, 2014 72.46 73.26 71.83 72.95 2,219,392 -0.86(-1.17%)
Oct 15, 2014 73.80 74.80 71.81 73.81 2,619,599 -1.16(-1.55%)
Oct 14, 2014 75.02 75.41 74.43 74.98 1,167,103 +0.11(+0.14%)
Oct 13, 2014 76.12 76.24 74.83 74.87 1,355,212 -1.41(-1.85%)
Oct 10, 2014 76.86 77.17 75.88 76.28 2,425,426 -0.49(-0.64%)
Oct 09, 2014 77.57 77.97 76.69 76.77 3,088,827 -1.17(-1.51%)
Oct 08, 2014 75.80 78.05 75.66 77.95 2,449,174 +2.38(+3.15%)
Oct 07, 2014 76.68 76.96 75.56 75.56 1,352,159 -1.21(-1.57%)
Oct 06, 2014 77.55 77.66 76.23 76.77 2,049,688 -0.47(-0.61%)
Oct 03, 2014 75.40 77.35 75.36 77.24 2,416,051 +2.23(+2.97%)
Oct 02, 2014 74.49 76.37 73.18 75.01 6,304,255 -0.76(-1.01%)
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.