Constellation Brands (NY: STZ )

235.43 +2.37 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 70.00 70.38 70.38 70.38 907,900 +0.64(+0.92%)
Dec 30, 2013 69.99 70.37 69.49 69.74 1,278,506 -0.33(-0.47%)
Dec 27, 2013 70.50 70.53 69.74 70.07 568,831 -0.03(-0.04%)
Dec 26, 2013 69.98 70.32 69.55 70.10 499,078 +0.39(+0.56%)
Dec 24, 2013 69.71 70.03 69.62 69.71 252,096 +0.02(+0.03%)
Dec 23, 2013 69.97 70.16 69.40 69.69 963,466 -0.01(-0.01%)
Dec 20, 2013 69.57 70.16 69.17 69.70 1,712,786 +0.22(+0.32%)
Dec 19, 2013 69.80 69.93 69.15 69.48 1,386,135 -0.40(-0.57%)
Dec 18, 2013 70.42 70.57 68.17 69.88 2,239,807 -0.29(-0.41%)
Dec 17, 2013 70.57 70.76 69.82 70.17 720,020 -0.40(-0.57%)
Dec 16, 2013 69.76 70.94 69.72 70.57 1,153,469 +1.25(+1.80%)
Dec 13, 2013 70.24 70.47 69.02 69.32 1,215,583 -0.77(-1.10%)
Dec 12, 2013 69.94 70.35 69.41 70.09 1,107,354 +0.01(+0.01%)
Dec 11, 2013 71.22 71.62 69.88 70.08 1,669,651 -0.90(-1.27%)
Dec 10, 2013 70.49 71.28 70.31 70.98 1,397,013 +0.37(+0.52%)
Dec 09, 2013 70.81 71.42 70.60 70.61 797,122 -0.04(-0.06%)
Dec 06, 2013 70.48 71.07 70.45 70.65 1,018,082 +0.57(+0.81%)
Dec 05, 2013 71.37 71.37 69.66 70.08 1,512,512 -1.20(-1.68%)
Dec 04, 2013 70.78 71.44 70.30 71.28 1,237,664 +0.09(+0.13%)
Dec 03, 2013 70.47 71.22 70.35 71.19 844,188 +0.47(+0.66%)
Dec 02, 2013 70.67 71.03 70.27 70.72 720,496 +0.31(+0.44%)
Nov 29, 2013 71.02 71.10 70.23 70.41 280,640 -0.58(-0.82%)
Nov 27, 2013 70.47 71.17 70.22 70.99 636,890 +0.50(+0.71%)
Nov 26, 2013 69.41 70.72 69.25 70.49 1,663,258 +1.34(+1.94%)
Nov 25, 2013 70.45 70.90 69.01 69.15 1,904,405 -1.21(-1.72%)
Nov 22, 2013 69.43 70.40 69.21 70.36 862,795 +1.01(+1.46%)
Nov 21, 2013 69.03 69.50 68.91 69.35 705,304 +0.33(+0.48%)
Nov 20, 2013 69.09 69.45 68.70 69.02 1,141,830 -0.04(-0.06%)
Nov 19, 2013 69.00 69.31 68.83 69.06 947,652 -0.17(-0.25%)
Nov 18, 2013 69.23 69.45 68.94 69.23 1,577,426 +0.09(+0.13%)
Nov 15, 2013 68.35 69.79 68.24 69.14 2,760,941 +1.07(+1.57%)
Nov 14, 2013 67.52 68.15 67.52 68.07 1,193,379 +0.77(+1.14%)
Nov 13, 2013 66.62 67.40 66.36 67.30 1,233,088 +0.26(+0.39%)
Nov 12, 2013 66.54 67.08 66.28 67.04 1,060,098 +0.34(+0.51%)
Nov 11, 2013 66.69 66.97 66.56 66.70 605,406 -0.06(-0.09%)
Nov 08, 2013 65.65 66.76 65.65 66.76 1,428,049 +1.11(+1.69%)
Nov 07, 2013 66.62 66.69 65.49 65.65 1,347,305 -0.76(-1.14%)
Nov 06, 2013 66.20 66.61 65.74 66.41 1,207,782 +0.34(+0.51%)
Nov 05, 2013 65.45 66.17 65.23 66.07 1,041,536 +0.29(+0.44%)
Nov 04, 2013 65.68 65.98 65.25 65.78 963,698 +0.18(+0.27%)
Nov 01, 2013 65.45 65.68 65.09 65.60 1,610,443 +0.30(+0.46%)
Oct 31, 2013 64.59 65.42 64.49 65.30 2,166,995 +0.61(+0.94%)
Oct 30, 2013 65.67 65.79 64.49 64.69 1,093,811 -0.95(-1.45%)
Oct 29, 2013 65.05 65.67 65.05 65.64 1,470,658 +0.63(+0.97%)
Oct 28, 2013 64.02 65.17 63.75 65.01 1,672,638 +1.10(+1.72%)
Oct 25, 2013 63.90 64.40 63.56 63.91 1,347,897 +0.06(+0.09%)
Oct 24, 2013 64.11 64.41 63.69 63.85 2,068,058 -0.14(-0.22%)
Oct 23, 2013 64.33 64.52 63.47 63.99 1,167,561 -0.43(-0.67%)
Oct 22, 2013 64.62 64.95 64.11 64.42 1,421,376 +0.00(+0.00%)
Oct 21, 2013 64.47 64.58 63.93 64.42 934,223 +0.09(+0.14%)
Oct 18, 2013 64.10 64.35 63.58 64.33 1,319,364 +0.44(+0.69%)
Oct 17, 2013 62.97 64.07 62.76 63.89 1,430,806 +0.62(+0.98%)
Oct 16, 2013 62.74 63.64 62.69 63.27 1,125,756 +0.97(+1.56%)
Oct 15, 2013 63.20 63.35 62.12 62.30 914,013 -0.88(-1.39%)
Oct 14, 2013 62.54 63.44 62.30 63.18 1,367,627 +0.19(+0.30%)
Oct 11, 2013 61.25 63.05 61.02 62.99 3,482,124 +2.04(+3.35%)
Oct 10, 2013 60.22 60.98 59.81 60.95 1,289,933 +1.30(+2.18%)
Oct 09, 2013 59.98 60.14 59.25 59.65 1,440,093 -0.19(-0.32%)
Oct 08, 2013 61.11 61.18 59.60 59.84 2,156,717 -1.27(-2.08%)
Oct 07, 2013 61.60 61.85 60.98 61.11 1,674,556 -0.86(-1.39%)
Oct 04, 2013 60.15 62.15 60.07 61.97 4,634,616 +1.82(+3.03%)
Oct 03, 2013 58.83 60.59 58.50 60.15 4,622,719 +1.89(+3.24%)
Oct 02, 2013 57.72 58.26 57.09 58.26 1,867,220 +0.37(+0.64%)
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.