Constellation Brands (NY: STZ )

243.29 USD -0.11 (-0.05%)
Streaming Delayed Price Updated: 12:29 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 39.16 39.25 28.37 32.36 38,158,807 -6.81(-17.39%)
Jan 30, 2013 39.30 39.58 39.07 39.17 2,703,122 -0.25(-0.63%)
Jan 29, 2013 38.75 39.65 38.62 39.42 2,835,255 +0.76(+1.97%)
Jan 28, 2013 38.49 38.85 38.26 38.66 1,443,895 +0.16(+0.42%)
Jan 25, 2013 37.98 38.75 37.72 38.50 2,418,941 +0.73(+1.93%)
Jan 24, 2013 37.96 38.21 37.62 37.77 1,734,634 -0.12(-0.32%)
Jan 23, 2013 37.95 38.40 37.78 37.89 2,005,714 -0.21(-0.55%)
Jan 22, 2013 38.59 38.67 37.71 38.10 3,081,492 -0.64(-1.65%)
Jan 18, 2013 38.58 38.79 37.99 38.74 1,849,094 +0.19(+0.49%)
Jan 17, 2013 38.39 38.99 38.21 38.55 3,023,189 -0.10(-0.26%)
Jan 16, 2013 37.20 38.90 37.00 38.65 6,862,609 +2.24(+6.15%)
Jan 15, 2013 34.95 36.58 34.54 36.41 3,536,456 +1.08(+3.06%)
Jan 14, 2013 35.31 35.88 34.46 35.33 5,360,684 -0.30(-0.84%)
Jan 11, 2013 35.74 35.99 35.41 35.63 2,838,038 -0.05(-0.14%)
Jan 10, 2013 36.33 36.35 35.51 35.68 3,262,749 -0.14(-0.39%)
Jan 09, 2013 37.25 37.51 35.14 35.82 4,685,209 -0.24(-0.67%)
Jan 08, 2013 36.39 36.47 34.85 36.06 4,419,411 -0.35(-0.96%)
Jan 07, 2013 36.52 36.77 36.37 36.41 1,889,363 -0.34(-0.93%)
Jan 04, 2013 36.68 36.90 36.60 36.75 1,182,865 +0.06(+0.16%)
Jan 03, 2013 37.44 37.48 36.54 36.69 2,584,202 -0.87(-2.32%)
Jan 02, 2013 37.24 37.57 35.39 37.56 2,481,489 +2.17(+6.13%)
Dec 31, 2012 34.35 35.47 34.14 35.39 1,589,678 +1.02(+2.97%)
Dec 28, 2012 34.65 34.77 34.34 34.37 890,348 -0.47(-1.35%)
Dec 27, 2012 34.76 34.98 34.55 34.84 1,050,339 +0.05(+0.14%)
Dec 26, 2012 35.05 35.13 34.60 34.79 1,065,952 -0.28(-0.80%)
Dec 24, 2012 35.00 35.31 34.60 35.07 576,557 -0.13(-0.37%)
Dec 21, 2012 35.59 35.66 34.98 35.20 2,617,373 -0.69(-1.92%)
Dec 20, 2012 35.46 36.13 35.36 35.89 1,599,463 +0.45(+1.27%)
Dec 19, 2012 35.69 35.80 35.42 35.44 937,035 -0.30(-0.84%)
Dec 18, 2012 35.52 35.80 35.38 35.74 1,162,937 +0.19(+0.53%)
Dec 17, 2012 35.43 35.63 35.27 35.55 1,082,001 +0.25(+0.71%)
Dec 14, 2012 35.11 35.52 34.93 35.30 1,232,795 +0.10(+0.28%)
Dec 13, 2012 35.71 35.87 35.10 35.20 1,207,035 -0.43(-1.21%)
Dec 12, 2012 35.93 36.15 35.54 35.63 1,318,197 -0.13(-0.36%)
Dec 11, 2012 35.87 36.05 35.62 35.76 1,029,676 +0.01(+0.03%)
Dec 10, 2012 35.99 35.99 35.51 35.75 2,050,655 -0.25(-0.69%)
Dec 07, 2012 35.83 36.02 35.77 36.00 1,008,954 +0.00(+0.00%)
Dec 06, 2012 35.63 36.12 35.61 36.00 843,528 +0.37(+1.04%)
Dec 05, 2012 35.97 35.97 35.28 35.63 969,490 -0.23(-0.64%)
Dec 04, 2012 35.88 35.95 35.54 35.86 949,244 -0.02(-0.06%)
Nov 30, 2012 35.82 36.09 35.54 35.88 2,477,785 +0.12(+0.34%)
Nov 29, 2012 35.50 35.82 35.39 35.76 1,048,801 +0.40(+1.13%)
Nov 28, 2012 34.70 35.49 34.57 35.36 934,601 +0.54(+1.55%)
Nov 27, 2012 34.44 35.16 34.37 34.82 1,828,897 +0.42(+1.22%)
Nov 26, 2012 34.84 34.95 34.40 34.40 1,136,033 -0.71(-2.02%)
Nov 23, 2012 34.66 35.11 34.62 35.11 382,599 +0.72(+2.09%)
Nov 21, 2012 34.67 34.78 34.35 34.39 944,412 -0.28(-0.81%)
Nov 20, 2012 34.64 34.77 34.38 34.67 1,029,303 +0.05(+0.14%)
Nov 19, 2012 34.50 34.70 34.11 34.62 1,771,047 +0.48(+1.41%)
Nov 16, 2012 33.63 34.21 33.49 34.14 2,403,826 +0.58(+1.73%)
Nov 15, 2012 33.88 33.90 33.46 33.56 1,918,077 -0.27(-0.80%)
Nov 14, 2012 34.36 34.54 33.73 33.83 2,003,355 -0.46(-1.34%)
Nov 13, 2012 34.79 35.07 34.24 34.29 2,547,524 -0.63(-1.80%)
Nov 12, 2012 35.42 35.42 34.87 34.92 1,815,864 -0.50(-1.41%)
Nov 09, 2012 34.79 35.82 34.79 35.42 1,346,719 +0.56(+1.61%)
Nov 08, 2012 35.64 35.97 34.75 34.86 1,818,647 -0.91(-2.54%)
Nov 07, 2012 35.93 36.15 35.70 35.77 1,302,389 -0.59(-1.62%)
Nov 06, 2012 35.81 36.61 35.73 36.36 1,323,731 +0.64(+1.79%)
Nov 05, 2012 35.62 35.78 35.34 35.72 1,331,239 -0.09(-0.25%)
Nov 02, 2012 36.01 36.09 35.71 35.81 1,328,669 +0.03(+0.08%)
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.