Constellation Brands (NY: STZ )

271.76 -0.28 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 74.92 75.08 73.74 74.00 1,656,414 -1.23(-1.63%)
Jul 30, 2014 76.61 76.93 75.19 75.23 1,357,815 -1.33(-1.74%)
Jul 29, 2014 76.63 77.41 76.54 76.56 947,612 +0.06(+0.08%)
Jul 28, 2014 76.90 76.91 75.72 76.50 966,429 -0.44(-0.57%)
Jul 25, 2014 77.28 77.36 76.51 76.93 703,294 -0.61(-0.79%)
Jul 24, 2014 77.56 77.69 76.87 77.55 1,067,536 +0.11(+0.14%)
Jul 23, 2014 78.09 78.24 77.40 77.44 787,619 -0.39(-0.50%)
Jul 22, 2014 77.65 78.25 77.63 77.83 747,310 +0.35(+0.45%)
Jul 21, 2014 77.44 77.79 77.05 77.48 792,408 -0.35(-0.45%)
Jul 18, 2014 76.82 78.04 76.67 77.83 1,061,894 +1.21(+1.58%)
Jul 17, 2014 77.28 77.54 76.55 76.62 1,124,222 -0.92(-1.18%)
Jul 16, 2014 78.91 79.00 76.48 77.54 3,011,164 -1.22(-1.55%)
Jul 15, 2014 79.79 80.12 78.66 78.75 1,638,209 -1.15(-1.44%)
Jul 14, 2014 79.95 80.09 79.61 79.90 1,003,329 +0.38(+0.48%)
Jul 11, 2014 80.07 80.27 79.22 79.52 963,640 -0.40(-0.50%)
Jul 10, 2014 79.03 80.25 78.92 79.92 1,565,832 -0.18(-0.22%)
Jul 09, 2014 80.34 80.48 79.85 80.10 1,331,579 -0.13(-0.17%)
Jul 08, 2014 80.73 80.73 79.71 80.23 1,732,265 -0.43(-0.53%)
Jul 07, 2014 80.89 80.97 80.27 80.66 1,533,845 -0.36(-0.44%)
Jul 03, 2014 80.97 81.01 81.01 81.01 2,248,584 +0.62(+0.77%)
Jul 02, 2014 84.02 84.23 79.52 80.39 6,412,147 +1.84(+2.34%)
Jul 01, 2014 78.45 79.05 78.00 78.55 2,216,910 +0.22(+0.28%)
Jun 30, 2014 78.54 78.72 78.11 78.33 1,857,550 +0.13(+0.17%)
Jun 27, 2014 78.07 78.65 77.52 78.19 1,093,329 -0.11(-0.14%)
Jun 26, 2014 78.59 78.66 77.32 78.30 1,562,180 -0.40(-0.51%)
Jun 25, 2014 77.99 78.75 77.59 78.70 1,776,125 +0.44(+0.57%)
Jun 24, 2014 78.03 78.49 77.51 78.26 1,487,710 -0.04(-0.06%)
Jun 23, 2014 78.09 78.66 77.55 78.30 1,799,758 +0.55(+0.71%)
Jun 20, 2014 77.18 77.89 77.06 77.75 2,134,242 +0.84(+1.10%)
Jun 19, 2014 76.98 77.85 76.76 76.91 1,997,272 +0.51(+0.66%)
Jun 18, 2014 74.63 76.43 74.47 76.40 1,729,679 +1.86(+2.49%)
Jun 17, 2014 74.11 74.76 73.64 74.54 1,019,792 +0.43(+0.58%)
Jun 16, 2014 73.40 74.33 73.25 74.12 1,288,919 +0.72(+0.98%)
Jun 13, 2014 73.45 73.92 73.14 73.40 679,511 -0.19(-0.25%)
Jun 12, 2014 74.08 74.89 73.30 73.58 975,294 -0.52(-0.71%)
Jun 11, 2014 73.34 74.33 73.18 74.11 1,049,754 +0.38(+0.52%)
Jun 10, 2014 73.05 73.83 73.05 73.72 1,572,922 -0.04(-0.05%)
Jun 06, 2014 74.30 74.36 73.69 73.76 1,453,457 -0.47(-0.63%)
Jun 05, 2014 74.70 74.93 74.12 74.23 711,950 -0.42(-0.56%)
Jun 04, 2014 74.64 75.08 74.42 74.65 678,188 +0.00(+0.00%)
Jun 03, 2014 74.43 75.08 74.39 74.65 897,748 +0.04(+0.06%)
Jun 02, 2014 74.49 74.72 73.91 74.60 935,615 -0.17(-0.23%)
May 30, 2014 74.36 74.94 74.36 74.77 1,176,179 +0.31(+0.42%)
May 29, 2014 73.96 74.75 73.93 74.46 896,563 +0.56(+0.76%)
May 28, 2014 74.22 74.65 73.47 73.90 1,351,371 -0.27(-0.36%)
May 27, 2014 73.89 74.59 73.84 74.17 1,338,251 +0.84(+1.14%)
May 23, 2014 73.56 73.33 73.33 73.33 855,440 -0.44(-0.59%)
May 22, 2014 73.46 73.96 73.33 73.77 444,284 +0.38(+0.52%)
May 21, 2014 72.92 73.51 72.71 73.39 782,652 +0.62(+0.86%)
May 20, 2014 73.32 73.60 72.59 72.76 744,755 -0.71(-0.97%)
May 19, 2014 73.55 74.22 73.27 73.48 1,265,368 -0.25(-0.34%)
May 16, 2014 71.16 73.94 71.16 73.72 2,548,403 +2.75(+3.87%)
May 15, 2014 70.93 71.19 69.76 70.98 1,449,570 +0.00(+0.00%)
May 14, 2014 71.87 72.18 70.90 70.98 856,755 -0.88(-1.22%)
May 13, 2014 71.30 72.15 71.26 71.86 712,159 +0.64(+0.90%)
May 12, 2014 70.94 71.64 70.86 71.22 1,082,526 +0.72(+1.02%)
May 09, 2014 70.44 70.74 69.80 70.50 1,311,114 +0.04(+0.06%)
May 08, 2014 70.25 71.42 70.12 70.45 1,134,918 +0.13(+0.19%)
May 07, 2014 72.05 72.05 69.71 70.32 1,617,136 -1.37(-1.91%)
May 06, 2014 72.44 72.74 71.59 71.69 1,116,421 -1.03(-1.42%)
May 05, 2014 71.67 73.03 71.59 72.72 1,038,452 +0.61(+0.85%)
May 02, 2014 72.08 72.30 71.25 72.11 1,298,259 -0.12(-0.16%)
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.