Constellation Brands (NY: STZ )

225.28 USD +0.02 (+0.01%)
Streaming Delayed Price Updated: 2:38 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 24.98 25.51 24.58 25.12 1,212,400 +0.37(+1.49%)
Oct 30, 2007 25.23 25.65 24.71 24.75 797,500 -0.43(-1.71%)
Oct 29, 2007 25.21 25.31 25.08 25.18 610,600 -0.01(-0.04%)
Oct 26, 2007 24.59 25.23 24.55 25.19 1,393,900 +0.75(+3.07%)
Oct 25, 2007 25.02 25.11 24.35 24.44 1,825,700 -0.54(-2.16%)
Oct 24, 2007 25.01 25.01 24.51 24.98 1,130,000 -0.13(-0.52%)
Oct 23, 2007 24.88 25.17 24.81 25.11 901,100 +0.20(+0.80%)
Oct 22, 2007 24.71 25.24 24.54 24.91 868,100 +0.17(+0.69%)
Oct 19, 2007 24.90 25.01 24.74 24.74 2,062,700 -0.34(-1.36%)
Oct 18, 2007 25.14 25.33 25.02 25.08 869,500 -0.17(-0.67%)
Oct 17, 2007 25.50 25.73 25.15 25.25 1,125,200 -0.23(-0.90%)
Oct 16, 2007 25.44 25.61 25.33 25.48 1,406,500 +0.11(+0.43%)
Oct 15, 2007 25.70 25.92 25.26 25.37 1,418,700 -0.40(-1.55%)
Oct 12, 2007 25.88 25.89 25.62 25.77 1,563,097 -0.01(-0.04%)
Oct 11, 2007 25.99 26.46 25.67 25.78 1,578,600 -0.21(-0.81%)
Oct 10, 2007 25.38 26.01 25.38 25.99 2,497,900 +0.37(+1.44%)
Oct 09, 2007 25.44 25.89 25.27 25.62 2,953,600 +0.35(+1.39%)
Oct 08, 2007 25.15 25.48 24.97 25.27 1,317,500 +0.27(+1.08%)
Oct 05, 2007 25.05 25.18 24.94 25.00 1,754,000 +0.00(+0.00%)
Oct 04, 2007 25.03 25.33 24.58 25.00 3,171,300 +0.38(+1.54%)
Oct 03, 2007 25.03 25.03 24.36 24.62 1,757,800 -0.41(-1.64%)
Oct 02, 2007 24.87 25.40 24.87 25.03 1,682,900 -0.01(-0.04%)
Oct 01, 2007 24.10 25.18 24.07 25.04 2,530,900 +0.83(+3.43%)
Sep 28, 2007 24.15 24.36 24.04 24.21 1,020,600 +0.06(+0.25%)
Sep 27, 2007 23.81 24.18 23.72 24.15 1,093,400 +0.38(+1.60%)
Sep 26, 2007 23.61 23.85 23.48 23.77 918,800 +0.30(+1.28%)
Sep 25, 2007 23.65 23.86 23.26 23.47 1,494,700 -0.13(-0.55%)
Sep 24, 2007 24.03 24.22 23.51 23.60 1,234,600 -0.45(-1.87%)
Sep 21, 2007 24.13 24.30 23.86 24.05 1,449,500 +0.19(+0.80%)
Sep 20, 2007 24.19 24.30 23.83 23.86 1,051,900 -0.23(-0.95%)
Sep 19, 2007 23.77 24.36 23.72 24.09 1,242,700 +0.39(+1.65%)
Sep 18, 2007 23.42 23.75 23.26 23.70 1,080,400 +0.36(+1.54%)
Sep 17, 2007 23.57 23.68 23.26 23.34 1,224,000 -0.36(-1.52%)
Sep 14, 2007 23.80 24.07 23.60 23.70 1,058,000 -0.21(-0.88%)
Sep 13, 2007 24.07 24.10 23.74 23.91 1,059,000 -0.06(-0.25%)
Sep 12, 2007 23.79 24.18 23.68 23.97 1,167,400 +0.29(+1.22%)
Sep 11, 2007 23.75 24.01 23.53 23.68 1,067,400 -0.02(-0.08%)
Sep 10, 2007 24.07 24.07 23.59 23.70 857,700 -0.24(-1.00%)
Sep 07, 2007 23.75 24.05 23.65 23.94 1,086,300 -0.06(-0.25%)
Sep 06, 2007 24.22 24.22 23.63 24.00 1,010,500 -0.07(-0.29%)
Sep 05, 2007 24.22 24.28 23.93 24.07 1,094,300 -0.31(-1.27%)
Sep 04, 2007 24.01 24.49 24.01 24.38 1,143,500 +0.20(+0.83%)
Aug 31, 2007 24.36 24.41 23.95 24.18 1,015,400 +0.15(+0.62%)
Aug 30, 2007 23.74 24.16 23.60 24.03 1,112,900 +0.12(+0.50%)
Aug 29, 2007 23.50 23.95 23.38 23.91 1,191,200 +0.47(+2.01%)
Aug 28, 2007 24.04 24.18 23.37 23.44 1,243,700 -0.76(-3.14%)
Aug 27, 2007 24.38 24.58 24.15 24.20 755,700 -0.16(-0.66%)
Aug 24, 2007 24.30 24.50 24.02 24.36 844,200 +0.06(+0.25%)
Aug 23, 2007 24.25 24.68 24.07 24.30 1,204,400 +0.00(+0.00%)
Aug 22, 2007 24.20 24.49 24.00 24.30 821,300 +0.17(+0.70%)
Aug 21, 2007 24.06 24.42 24.00 24.13 1,045,100 -0.03(-0.12%)
Aug 20, 2007 23.48 24.28 23.46 24.16 1,497,400 +0.77(+3.29%)
Aug 17, 2007 23.64 23.85 23.12 23.39 2,131,703 +0.42(+1.83%)
Aug 16, 2007 22.95 23.73 22.74 22.97 2,093,016 -0.12(-0.52%)
Aug 15, 2007 23.16 23.70 22.96 23.09 1,474,955 -0.15(-0.65%)
Aug 14, 2007 23.48 23.81 23.24 23.24 2,118,643 -0.30(-1.27%)
Aug 13, 2007 24.17 24.25 23.03 23.54 3,009,500 -0.71(-2.93%)
Aug 10, 2007 24.21 25.04 23.82 24.25 4,998,702 -0.60(-2.41%)
Aug 09, 2007 24.15 25.79 24.07 24.85 6,790,950 +0.43(+1.76%)
Aug 08, 2007 23.86 25.04 23.76 24.42 3,471,040 +0.69(+2.91%)
Aug 07, 2007 22.28 23.86 22.28 23.73 3,013,400 +0.68(+2.95%)
Aug 06, 2007 22.19 23.05 22.18 23.05 2,398,720 +0.81(+3.64%)
Aug 03, 2007 22.41 22.41 22.14 22.24 2,248,200 +0.10(+0.45%)
Aug 02, 2007 22.00 22.25 21.62 22.14 1,419,600 +0.04(+0.18%)
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.