Constellation Brands (NY: STZ )

238.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.04 15.14 14.46 14.52 0 -0.58(-3.84%)
Jan 29, 2009 15.19 15.31 14.98 15.10 2,720,907 -0.15(-0.98%)
Jan 28, 2009 15.34 15.42 14.79 15.25 2,465,090 +0.53(+3.60%)
Jan 27, 2009 14.53 14.81 14.51 14.72 1,758,487 +0.28(+1.94%)
Jan 26, 2009 14.04 14.67 13.97 14.44 2,207,606 +0.49(+3.51%)
Jan 23, 2009 14.19 14.21 13.76 13.95 3,041,070 -0.50(-3.46%)
Jan 22, 2009 14.45 14.58 13.94 14.45 2,868,954 -0.17(-1.16%)
Jan 21, 2009 14.89 15.04 14.30 14.62 2,356,118 +0.02(+0.14%)
Jan 20, 2009 14.99 15.29 14.49 14.60 2,923,731 -0.61(-4.01%)
Jan 16, 2009 15.10 15.39 14.95 15.21 2,223,658 +0.26(+1.74%)
Jan 15, 2009 14.82 15.12 14.53 14.95 3,175,086 +0.05(+0.34%)
Jan 14, 2009 14.63 15.19 14.62 14.90 3,544,025 -0.16(-1.06%)
Jan 13, 2009 15.10 15.28 14.82 15.06 2,267,300 -0.08(-0.53%)
Jan 12, 2009 14.77 16.04 14.65 15.14 3,619,416 +0.25(+1.68%)
Jan 09, 2009 15.04 15.32 14.61 14.89 1,578,933 -0.16(-1.06%)
Jan 08, 2009 15.46 15.99 14.15 15.05 3,701,183 -0.43(-2.78%)
Jan 07, 2009 16.69 16.69 14.20 15.48 4,219,748 -1.39(-8.24%)
Jan 06, 2009 16.58 17.07 16.38 16.87 2,203,063 +0.37(+2.24%)
Jan 05, 2009 16.35 17.16 16.27 16.50 2,365,496 +0.05(+0.30%)
Jan 02, 2009 15.82 16.55 15.18 16.45 0 +0.68(+4.31%)
Jan 01, 2009 15.60 16.08 15.60 15.77 0 +0.00(+0.00%)
Dec 31, 2008 15.60 16.08 15.60 15.77 1,313,505 +0.18(+1.15%)
Dec 30, 2008 15.37 15.60 15.31 15.59 1,259,750 +0.30(+1.96%)
Dec 29, 2008 15.46 15.46 15.11 15.29 909,960 -0.20(-1.29%)
Dec 26, 2008 15.66 15.66 15.25 15.49 641,065 -0.11(-0.71%)
Dec 24, 2008 15.26 15.67 15.11 15.60 458,889 +0.33(+2.16%)
Dec 23, 2008 15.22 15.66 15.21 15.27 1,031,055 +0.06(+0.39%)
Dec 22, 2008 15.54 15.70 14.93 15.21 1,583,793 -0.35(-2.25%)
Dec 19, 2008 15.67 16.27 15.45 15.56 2,357,687 +0.00(+0.00%)
Dec 18, 2008 15.42 15.91 15.28 15.56 2,612,100 +0.20(+1.30%)
Dec 17, 2008 15.47 15.64 15.13 15.36 3,340,740 -0.13(-0.84%)
Dec 16, 2008 14.65 15.50 14.41 15.49 2,081,634 +0.94(+6.46%)
Dec 15, 2008 14.54 14.89 14.23 14.55 1,913,138 +0.02(+0.14%)
Dec 12, 2008 14.09 14.57 14.06 14.53 2,680,553 +0.05(+0.35%)
Dec 11, 2008 14.79 15.10 14.31 14.48 2,692,939 -0.48(-3.21%)
Dec 10, 2008 14.38 15.04 14.32 14.96 2,712,843 +0.71(+4.98%)
Dec 09, 2008 14.00 14.49 13.78 14.25 2,788,715 +0.25(+1.79%)
Dec 08, 2008 13.72 14.10 13.50 14.00 2,396,397 +0.46(+3.40%)
Dec 05, 2008 12.83 13.56 12.62 13.54 2,780,153 +0.55(+4.23%)
Dec 04, 2008 12.79 13.23 12.53 12.99 2,355,578 +0.10(+0.78%)
Dec 03, 2008 12.48 12.94 11.86 12.89 2,623,051 +0.72(+5.92%)
Dec 02, 2008 11.90 12.17 11.54 12.17 1,863,813 +0.37(+3.14%)
Dec 01, 2008 12.54 12.65 11.73 11.80 2,303,973 -0.96(-7.52%)
Nov 28, 2008 12.18 12.79 12.12 12.76 1,189,290 +0.57(+4.68%)
Nov 26, 2008 11.48 12.32 11.48 12.19 3,145,277 +0.50(+4.28%)
Nov 25, 2008 12.30 12.35 11.41 11.69 2,693,923 -0.46(-3.79%)
Nov 24, 2008 12.39 12.41 11.83 12.15 3,798,305 +0.03(+0.25%)
Nov 21, 2008 12.34 12.34 11.14 12.12 3,455,105 +0.11(+0.92%)
Nov 20, 2008 11.75 13.13 11.66 12.01 5,590,072 +0.13(+1.09%)
Nov 19, 2008 12.13 12.34 11.82 11.88 4,886,000 -0.31(-2.54%)
Nov 18, 2008 11.22 12.19 11.13 12.19 4,168,818 +0.88(+7.78%)
Nov 17, 2008 11.34 11.84 11.23 11.31 1,991,977 -0.18(-1.57%)
Nov 14, 2008 11.33 11.97 10.66 11.49 3,978,919 -0.06(-0.52%)
Nov 13, 2008 11.14 11.58 10.81 11.55 5,980,467 +0.75(+6.94%)
Nov 12, 2008 11.85 11.88 10.72 10.80 2,877,105 -1.22(-10.15%)
Nov 11, 2008 12.43 12.54 11.76 12.02 2,014,613 -0.53(-4.22%)
Nov 10, 2008 12.77 12.92 12.39 12.55 2,250,380 -0.10(-0.79%)
Nov 07, 2008 12.61 12.92 12.41 12.65 2,420,037 +0.17(+1.36%)
Nov 06, 2008 12.63 12.86 12.14 12.48 2,177,016 -0.22(-1.73%)
Nov 05, 2008 13.19 13.40 12.65 12.70 2,976,776 -0.57(-4.30%)
Nov 04, 2008 12.95 13.50 12.95 13.27 3,067,448 +0.53(+4.16%)
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.