Constellation Brands (NY: STZ )

239.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 143.80 144.60 140.26 140.26 1,953,748 -3.53(-2.45%)
Nov 27, 2015 143.32 144.44 142.89 143.79 553,970 +0.60(+0.42%)
Nov 25, 2015 141.84 143.19 143.19 143.19 974,800 +1.85(+1.31%)
Nov 24, 2015 141.20 141.62 140.03 141.34 1,049,754 -0.74(-0.52%)
Nov 23, 2015 139.36 142.86 139.12 142.08 1,814,921 +4.46(+3.24%)
Nov 20, 2015 138.13 139.89 137.27 137.62 1,444,123 +0.16(+0.12%)
Nov 19, 2015 137.98 138.50 137.26 137.46 795,365 -0.83(-0.60%)
Nov 18, 2015 138.46 139.10 137.14 138.29 1,176,550 +0.18(+0.13%)
Nov 17, 2015 135.59 138.93 135.52 138.11 1,733,581 +2.85(+2.11%)
Nov 16, 2015 132.49 135.33 132.08 135.26 1,370,846 +3.06(+2.31%)
Nov 13, 2015 133.00 134.20 132.06 132.20 584,745 -1.18(-0.88%)
Nov 12, 2015 134.30 134.91 133.38 133.38 964,917 -1.60(-1.19%)
Nov 11, 2015 135.04 135.45 134.79 134.98 1,007,144 +0.20(+0.15%)
Nov 10, 2015 131.98 134.85 131.88 134.78 2,116,301 +2.51(+1.90%)
Nov 09, 2015 131.75 132.45 131.55 132.27 1,093,213 +0.16(+0.12%)
Nov 06, 2015 132.58 133.00 131.43 132.11 905,156 -1.15(-0.86%)
Nov 05, 2015 133.43 134.00 132.87 133.26 584,283 +0.06(+0.05%)
Nov 04, 2015 134.42 134.85 132.07 133.20 688,501 -1.21(-0.90%)
Nov 03, 2015 135.08 135.13 133.77 134.41 720,793 -0.67(-0.50%)
Nov 02, 2015 134.91 135.47 134.22 135.08 980,436 +0.28(+0.21%)
Oct 30, 2015 135.22 135.75 134.49 134.80 937,068 -0.31(-0.23%)
Oct 29, 2015 135.56 135.57 134.11 135.11 625,190 -0.50(-0.37%)
Oct 28, 2015 136.47 136.59 134.58 135.61 783,995 -0.07(-0.05%)
Oct 27, 2015 135.68 136.42 135.09 135.68 523,219 -0.32(-0.24%)
Oct 26, 2015 136.50 136.76 135.05 136.00 725,278 -0.20(-0.15%)
Oct 23, 2015 138.38 138.88 135.66 136.20 1,191,811 -1.61(-1.17%)
Oct 22, 2015 136.91 137.93 136.50 137.81 1,298,491 +1.50(+1.10%)
Oct 21, 2015 136.13 137.46 135.26 136.31 727,551 +0.41(+0.30%)
Oct 20, 2015 135.44 135.98 134.72 135.90 570,011 +0.72(+0.53%)
Oct 19, 2015 135.07 135.89 134.60 135.18 994,407 +0.09(+0.07%)
Oct 16, 2015 135.20 135.49 134.45 135.09 1,003,368 +0.16(+0.12%)
Oct 15, 2015 134.49 135.73 134.01 134.93 1,384,845 +1.24(+0.93%)
Oct 14, 2015 135.16 135.91 133.26 133.69 1,270,385 -1.33(-0.99%)
Oct 13, 2015 137.31 137.71 134.70 135.02 1,320,509 -2.05(-1.50%)
Oct 12, 2015 136.95 138.67 136.69 137.07 1,209,833 +0.18(+0.13%)
Oct 09, 2015 136.80 137.66 136.08 136.89 1,196,195 +0.20(+0.15%)
Oct 08, 2015 134.51 136.84 133.47 136.69 1,986,660 +2.12(+1.58%)
Oct 07, 2015 135.40 135.40 131.96 134.57 3,185,574 +3.25(+2.47%)
Oct 06, 2015 132.11 132.47 130.67 131.32 1,493,903 -0.92(-0.70%)
Oct 05, 2015 130.00 132.53 129.60 132.24 1,857,569 +3.12(+2.42%)
Oct 02, 2015 126.59 129.21 126.00 129.12 1,124,041 +1.42(+1.11%)
Oct 01, 2015 125.15 127.77 124.57 127.70 1,533,231 +2.49(+1.99%)
Sep 30, 2015 125.20 125.50 123.51 125.21 1,437,968 +1.71(+1.38%)
Sep 29, 2015 125.79 126.48 122.35 123.50 1,479,739 -2.43(-1.93%)
Sep 28, 2015 129.47 129.62 125.21 125.93 1,312,048 -3.89(-3.00%)
Sep 25, 2015 128.78 130.00 127.71 129.82 1,663,659 +2.70(+2.12%)
Sep 24, 2015 127.34 127.83 126.30 127.12 589,748 -0.93(-0.73%)
Sep 23, 2015 127.87 128.57 127.44 128.05 606,626 +0.81(+0.64%)
Sep 22, 2015 127.09 128.14 126.31 127.24 905,402 -0.98(-0.76%)
Sep 21, 2015 127.97 129.34 127.58 128.22 1,276,186 +0.87(+0.68%)
Sep 18, 2015 129.01 130.50 127.35 127.35 3,865,088 -3.06(-2.35%)
Sep 17, 2015 131.19 132.20 130.13 130.41 1,411,423 -0.75(-0.57%)
Sep 16, 2015 129.56 131.38 128.87 131.16 2,018,234 +2.62(+2.04%)
Sep 15, 2015 128.31 128.93 127.64 128.54 1,223,613 +0.64(+0.50%)
Sep 14, 2015 127.75 128.15 126.90 127.90 778,422 +0.49(+0.38%)
Sep 11, 2015 125.81 127.46 125.53 127.41 1,264,002 +0.00(+0.00%)
Sep 10, 2015 125.88 127.84 125.73 127.41 884,196 +1.50(+1.19%)
Sep 09, 2015 129.96 129.99 125.55 125.91 1,506,783 -3.25(-2.52%)
Sep 08, 2015 128.96 129.17 127.24 129.16 1,314,502 +1.64(+1.29%)
Sep 04, 2015 127.22 127.52 127.52 127.52 1,446,800 -1.48(-1.15%)
Sep 03, 2015 129.44 130.29 128.64 129.00 1,371,909 +0.00(+0.00%)
Sep 02, 2015 129.07 129.09 127.54 129.00 1,609,579 +1.28(+1.00%)
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.