Constellation Brands (NY: STZ )

245.50 +6.15 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 15.98 15.93 15.93 15.93 843,400 -0.06(-0.38%)
Dec 30, 2009 15.99 16.01 15.83 15.99 626,215 +0.02(+0.13%)
Dec 29, 2009 16.04 16.12 15.97 15.97 888,065 -0.08(-0.50%)
Dec 28, 2009 15.88 16.05 15.86 16.05 730,852 +0.13(+0.82%)
Dec 24, 2009 15.78 15.93 15.77 15.92 349,417 +0.15(+0.95%)
Dec 23, 2009 15.84 15.87 15.61 15.77 1,009,224 +0.03(+0.19%)
Dec 22, 2009 15.54 15.78 15.38 15.74 1,654,572 +0.26(+1.68%)
Dec 21, 2009 15.45 15.52 15.29 15.48 2,195,563 +0.13(+0.85%)
Dec 18, 2009 15.13 15.42 15.11 15.35 4,575,622 +0.23(+1.52%)
Dec 17, 2009 15.08 15.17 14.91 15.12 3,185,301 -0.05(-0.33%)
Dec 16, 2009 15.66 15.80 15.02 15.17 6,276,062 -1.00(-6.18%)
Dec 15, 2009 16.06 16.21 16.06 16.17 1,045,797 +0.09(+0.56%)
Dec 14, 2009 16.06 16.10 16.05 16.08 1,558,070 +0.10(+0.63%)
Dec 11, 2009 15.83 16.01 15.79 15.98 1,559,711 +0.17(+1.08%)
Dec 10, 2009 16.01 16.16 15.69 15.81 2,297,387 -0.17(-1.06%)
Dec 09, 2009 16.16 16.19 15.81 15.98 1,621,328 -0.19(-1.18%)
Dec 08, 2009 16.50 16.52 16.09 16.17 2,018,998 -0.42(-2.53%)
Dec 07, 2009 16.69 16.89 16.47 16.59 1,742,508 -0.15(-0.90%)
Dec 04, 2009 16.71 16.97 16.64 16.74 1,841,843 +0.21(+1.27%)
Dec 03, 2009 16.81 16.81 16.45 16.53 2,312,828 -0.24(-1.43%)
Dec 02, 2009 16.44 16.80 16.11 16.77 5,953,789 -0.48(-2.78%)
Dec 01, 2009 17.30 17.46 17.21 17.25 1,501,730 +0.14(+0.82%)
Nov 30, 2009 17.05 17.24 16.90 17.11 1,293,951 +0.12(+0.71%)
Nov 27, 2009 17.09 17.20 16.88 16.99 838,411 -0.43(-2.47%)
Nov 25, 2009 17.38 17.48 17.27 17.42 1,011,779 +0.07(+0.40%)
Nov 24, 2009 17.28 17.43 17.24 17.35 1,127,540 -0.02(-0.12%)
Nov 23, 2009 17.24 17.56 17.11 17.37 1,264,169 +0.28(+1.64%)
Nov 20, 2009 17.03 17.17 16.87 17.09 2,034,433 +0.10(+0.59%)
Nov 19, 2009 17.19 17.26 16.74 16.99 1,159,643 -0.24(-1.39%)
Nov 18, 2009 17.21 17.32 17.07 17.23 1,438,268 -0.02(-0.12%)
Nov 17, 2009 17.11 17.42 17.07 17.25 1,610,804 +0.12(+0.70%)
Nov 16, 2009 16.91 17.26 16.90 17.13 2,226,862 +0.21(+1.24%)
Nov 13, 2009 16.64 16.95 16.52 16.92 2,161,880 +0.41(+2.48%)
Nov 12, 2009 16.61 16.79 16.40 16.51 2,423,711 -0.16(-0.96%)
Nov 11, 2009 16.47 16.69 16.38 16.67 1,861,684 +0.25(+1.52%)
Nov 10, 2009 16.35 16.54 16.34 16.42 1,113,471 +0.04(+0.24%)
Nov 09, 2009 16.18 16.41 16.17 16.38 1,360,766 +0.31(+1.93%)
Nov 06, 2009 16.02 16.32 15.92 16.07 2,054,860 +0.17(+1.07%)
Nov 05, 2009 15.68 16.09 15.68 15.90 1,491,303 +0.26(+1.66%)
Nov 04, 2009 15.72 15.95 15.58 15.64 2,008,990 -0.01(-0.06%)
Nov 03, 2009 15.53 15.75 15.40 15.65 2,154,758 +0.01(+0.06%)
Nov 02, 2009 15.83 16.08 15.49 15.64 2,490,765 -0.18(-1.14%)
Oct 30, 2009 16.14 16.20 15.77 15.82 2,399,307 -0.38(-2.35%)
Oct 29, 2009 15.93 16.21 15.79 16.20 1,391,112 +0.46(+2.92%)
Oct 28, 2009 16.32 16.39 15.73 15.74 2,393,419 -0.56(-3.44%)
Oct 27, 2009 16.30 16.47 16.15 16.30 1,798,830 +0.10(+0.62%)
Oct 26, 2009 16.22 16.67 16.04 16.20 1,509,746 -0.05(-0.31%)
Oct 23, 2009 16.32 16.36 16.22 16.25 1,721,774 -0.28(-1.69%)
Oct 22, 2009 16.43 16.55 16.15 16.53 2,335,741 +0.10(+0.61%)
Oct 21, 2009 16.69 17.00 16.42 16.43 2,096,809 -0.31(-1.85%)
Oct 20, 2009 16.66 16.78 16.65 16.74 2,124,219 -0.01(-0.06%)
Oct 19, 2009 16.46 16.91 16.46 16.75 1,704,392 +0.30(+1.82%)
Oct 16, 2009 16.86 16.91 16.45 16.45 2,802,014 -0.47(-2.78%)
Oct 15, 2009 16.60 16.96 16.55 16.92 1,912,567 +0.24(+1.44%)
Oct 14, 2009 16.89 16.94 16.57 16.68 1,841,115 -0.03(-0.18%)
Oct 13, 2009 16.59 16.81 16.50 16.71 2,491,390 +0.13(+0.78%)
Oct 12, 2009 16.66 16.81 16.20 16.58 2,002,315 +0.16(+0.97%)
Oct 09, 2009 16.20 16.44 16.04 16.42 2,326,275 +0.22(+1.36%)
Oct 08, 2009 16.16 16.26 15.94 16.20 2,736,550 +0.14(+0.87%)
Oct 07, 2009 16.21 16.26 15.82 16.06 3,618,268 -0.14(-0.86%)
Oct 06, 2009 15.87 16.49 15.77 16.20 3,015,230 +0.33(+2.08%)
Oct 05, 2009 15.80 15.90 15.53 15.87 2,646,925 +0.10(+0.63%)
Oct 02, 2009 15.82 15.89 15.52 15.77 3,359,695 -0.20(-1.25%)
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.