Constellation Brands (NY: STZ )

247.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.43 15.60 15.29 15.48 1,429,844 +0.11(+0.71%)
Nov 27, 2009 15.47 15.57 15.28 15.38 926,462 -0.39(-2.47%)
Nov 25, 2009 15.73 15.82 15.63 15.76 1,118,038 +0.06(+0.40%)
Nov 24, 2009 15.64 15.77 15.60 15.70 1,245,956 -0.02(-0.12%)
Nov 23, 2009 15.60 15.89 15.48 15.72 1,396,934 +0.25(+1.64%)
Nov 20, 2009 15.41 15.54 15.27 15.47 2,248,093 +0.09(+0.59%)
Nov 19, 2009 15.56 15.62 15.15 15.38 1,281,431 -0.22(-1.39%)
Nov 18, 2009 15.57 15.67 15.45 15.59 1,589,318 -0.02(-0.12%)
Nov 17, 2009 15.48 15.76 15.45 15.61 1,779,974 +0.11(+0.70%)
Nov 16, 2009 15.30 15.62 15.29 15.50 2,460,732 +0.19(+1.24%)
Nov 13, 2009 15.06 15.34 14.95 15.31 2,388,925 +0.37(+2.48%)
Nov 12, 2009 15.03 15.19 14.84 14.94 2,678,254 -0.14(-0.96%)
Nov 11, 2009 14.90 15.10 14.82 15.09 2,057,202 +0.23(+1.52%)
Nov 10, 2009 14.80 14.97 14.79 14.86 1,230,410 +0.04(+0.24%)
Nov 09, 2009 14.64 14.85 14.63 14.82 1,503,676 +0.28(+1.93%)
Nov 06, 2009 14.50 14.77 14.41 14.54 2,270,666 +0.15(+1.07%)
Nov 05, 2009 14.19 14.56 14.19 14.39 1,647,922 +0.24(+1.66%)
Nov 04, 2009 14.23 14.43 14.10 14.15 2,219,978 -0.01(-0.06%)
Nov 03, 2009 14.05 14.25 13.94 14.16 2,381,055 +0.01(+0.06%)
Nov 02, 2009 14.33 14.55 14.02 14.15 2,752,350 -0.16(-1.14%)
Oct 30, 2009 14.61 14.66 14.27 14.32 2,651,287 -0.34(-2.35%)
Oct 29, 2009 14.42 14.67 14.29 14.66 1,537,209 +0.42(+2.92%)
Oct 28, 2009 14.77 14.83 14.23 14.24 2,644,781 -0.51(-3.44%)
Oct 27, 2009 14.75 14.90 14.62 14.75 1,987,747 +0.09(+0.62%)
Oct 26, 2009 14.68 15.09 14.52 14.66 1,668,302 -0.05(-0.31%)
Oct 23, 2009 14.77 14.81 14.68 14.71 1,902,598 -0.25(-1.69%)
Oct 22, 2009 14.87 14.98 14.62 14.96 2,581,045 +0.09(+0.61%)
Oct 21, 2009 15.10 15.38 14.86 14.87 2,317,020 -0.28(-1.85%)
Oct 20, 2009 15.08 15.19 15.07 15.15 2,347,309 -0.01(-0.06%)
Oct 19, 2009 14.90 15.30 14.90 15.16 1,883,391 +0.27(+1.82%)
Oct 16, 2009 15.26 15.30 14.89 14.89 3,096,287 -0.43(-2.78%)
Oct 15, 2009 15.02 15.35 14.98 15.31 2,113,429 +0.22(+1.44%)
Oct 14, 2009 15.28 15.33 15.00 15.09 2,034,472 -0.03(-0.18%)
Oct 13, 2009 15.01 15.21 14.93 15.12 2,753,041 +0.12(+0.78%)
Oct 12, 2009 15.08 15.21 14.66 15.00 2,212,602 +0.14(+0.97%)
Oct 09, 2009 14.66 14.88 14.52 14.86 2,570,585 +0.20(+1.36%)
Oct 08, 2009 14.62 14.71 14.43 14.66 3,023,948 +0.13(+0.87%)
Oct 07, 2009 14.67 14.71 14.32 14.53 3,998,266 -0.13(-0.86%)
Oct 06, 2009 14.36 14.92 14.27 14.66 3,331,896 +0.30(+2.08%)
Oct 05, 2009 14.30 14.39 14.05 14.36 2,924,910 +0.09(+0.63%)
Oct 02, 2009 14.32 14.38 14.04 14.27 3,712,537 -0.18(-1.25%)
Oct 01, 2009 14.21 14.65 13.76 14.45 13,126,541 +0.74(+5.41%)
Sep 30, 2009 13.92 14.00 13.37 13.71 6,314,945 -0.18(-1.30%)
Sep 29, 2009 14.05 14.21 13.85 13.89 3,392,918 -0.23(-1.60%)
Sep 28, 2009 13.93 14.19 13.80 14.12 2,319,858 +0.27(+1.96%)
Sep 25, 2009 14.00 14.06 13.83 13.85 2,777,251 -0.15(-1.10%)
Sep 24, 2009 14.24 14.39 13.89 14.00 1,923,545 -0.22(-1.53%)
Sep 23, 2009 14.26 14.44 14.18 14.22 1,937,459 -0.02(-0.13%)
Sep 22, 2009 14.04 14.33 13.88 14.23 2,615,420 +0.29(+2.08%)
Sep 21, 2009 13.94 14.04 13.83 13.95 1,312,905 -0.13(-0.90%)
Sep 18, 2009 14.23 14.28 13.95 14.07 1,613,704 -0.04(-0.26%)
Sep 17, 2009 14.28 14.40 14.05 14.11 1,648,443 -0.01(-0.06%)
Sep 16, 2009 13.85 14.33 13.71 14.12 2,909,795 +0.34(+2.50%)
Sep 15, 2009 13.76 13.92 13.67 13.77 3,264,867 +0.05(+0.40%)
Sep 14, 2009 13.51 13.76 13.30 13.72 1,927,653 +0.21(+1.54%)
Sep 11, 2009 13.62 13.68 13.45 13.51 1,361,546 -0.07(-0.53%)
Sep 10, 2009 13.54 13.68 13.32 13.58 4,211,015 -0.08(-0.60%)
Sep 09, 2009 13.93 14.04 13.61 13.66 3,656,129 -0.22(-1.56%)
Sep 08, 2009 13.87 14.06 13.75 13.88 2,947,802 +0.08(+0.59%)
Sep 04, 2009 13.57 13.81 13.47 13.80 2,635,364 +0.23(+1.67%)
Sep 03, 2009 13.28 13.61 13.15 13.57 3,172,963 +0.29(+2.18%)
Sep 02, 2009 13.09 13.38 13.00 13.28 2,020,966 +0.19(+1.45%)
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.