Constellation Brands (NY: STZ )

240.38 -10.57 (-4.21%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 141.69 143.56 141.40 141.43 1,052,517 -0.62(-0.44%)
Feb 26, 2016 143.91 144.41 140.94 142.05 1,332,638 -1.59(-1.11%)
Feb 25, 2016 139.66 143.69 137.57 143.64 1,911,047 +4.56(+3.28%)
Feb 24, 2016 138.72 140.20 137.25 139.08 1,485,547 -0.39(-0.28%)
Feb 23, 2016 140.00 140.60 138.50 139.47 1,358,048 -1.13(-0.80%)
Feb 22, 2016 139.87 142.33 139.44 140.60 1,584,488 +1.09(+0.78%)
Feb 19, 2016 140.10 140.54 138.27 139.51 1,309,489 -0.82(-0.58%)
Feb 18, 2016 142.17 142.48 139.57 140.33 1,186,690 -1.68(-1.18%)
Feb 17, 2016 140.49 142.51 139.97 142.01 1,796,973 +2.72(+1.95%)
Feb 16, 2016 139.73 141.22 137.99 139.29 1,396,667 +1.26(+0.91%)
Feb 12, 2016 135.61 138.03 138.03 138.03 1,201,700 +2.42(+1.78%)
Feb 11, 2016 137.33 137.74 134.40 135.61 1,746,389 -3.19(-2.30%)
Feb 10, 2016 137.55 140.14 137.10 138.80 1,690,033 +2.71(+1.99%)
Feb 09, 2016 134.08 138.81 133.42 136.09 2,175,669 +1.14(+0.84%)
Feb 08, 2016 135.54 136.42 130.23 134.95 4,586,200 -3.00(-2.17%)
Feb 05, 2016 147.29 147.46 137.82 137.95 4,864,763 -9.00(-6.12%)
Feb 04, 2016 149.50 150.05 145.44 146.95 3,022,386 -3.45(-2.29%)
Feb 03, 2016 152.53 153.24 148.17 150.40 1,831,539 -2.11(-1.38%)
Feb 02, 2016 153.59 154.58 151.90 152.51 1,253,076 -1.85(-1.20%)
Feb 01, 2016 152.90 155.68 152.75 154.36 1,553,697 +1.88(+1.23%)
Jan 29, 2016 152.27 152.93 151.26 152.48 2,058,840 +0.66(+0.43%)
Jan 28, 2016 146.76 152.46 146.70 151.82 2,443,795 +5.71(+3.91%)
Jan 27, 2016 148.94 149.63 144.80 146.11 1,694,760 -2.27(-1.53%)
Jan 26, 2016 148.25 150.97 147.60 148.38 1,441,318 +0.13(+0.09%)
Jan 25, 2016 149.30 149.50 147.16 148.25 1,608,713 -0.51(-0.34%)
Jan 22, 2016 145.27 149.23 145.06 148.76 2,077,410 +5.31(+3.70%)
Jan 21, 2016 144.97 146.21 142.36 143.45 1,710,108 -1.69(-1.16%)
Jan 20, 2016 143.72 146.65 142.12 145.14 2,200,564 -0.48(-0.33%)
Jan 19, 2016 144.82 146.20 143.10 145.62 2,064,826 +2.87(+2.01%)
Jan 15, 2016 141.43 142.75 142.75 142.75 2,022,700 -0.50(-0.35%)
Jan 14, 2016 143.90 144.54 141.27 143.25 1,855,117 -0.88(-0.61%)
Jan 13, 2016 147.13 147.23 143.64 144.13 1,145,309 -2.91(-1.98%)
Jan 12, 2016 148.19 148.20 144.66 147.04 1,317,011 -0.01(-0.01%)
Jan 11, 2016 147.72 148.60 144.79 147.05 1,516,962 +0.05(+0.03%)
Jan 08, 2016 149.88 151.00 146.59 147.00 1,696,205 -2.61(-1.74%)
Jan 07, 2016 149.50 154.31 147.11 149.61 4,601,693 +6.49(+4.53%)
Jan 06, 2016 142.99 144.41 142.01 143.12 2,334,817 -0.50(-0.35%)
Jan 05, 2016 141.56 143.95 141.24 143.62 1,753,542 +2.93(+2.08%)
Jan 04, 2016 141.03 141.08 138.45 140.69 1,765,849 -1.75(-1.23%)
Dec 31, 2015 143.31 142.44 142.44 142.44 780,100 -1.73(-1.20%)
Dec 30, 2015 144.34 144.69 143.51 144.17 532,934 -0.08(-0.06%)
Dec 29, 2015 143.85 144.87 143.79 144.25 577,659 +0.98(+0.68%)
Dec 28, 2015 142.91 143.27 142.01 143.27 401,975 +0.24(+0.17%)
Dec 24, 2015 143.46 143.03 143.03 143.03 248,500 -0.66(-0.46%)
Dec 23, 2015 142.91 144.09 142.68 143.69 652,143 +1.06(+0.74%)
Dec 22, 2015 141.78 142.74 139.68 142.63 1,017,685 +1.23(+0.87%)
Dec 21, 2015 140.94 142.81 140.09 141.40 1,073,820 +2.83(+2.04%)
Dec 18, 2015 139.52 141.04 138.00 138.57 4,622,125 -1.32(-0.94%)
Dec 17, 2015 143.00 143.44 139.89 139.89 1,072,599 -3.07(-2.15%)
Dec 16, 2015 140.07 143.29 140.07 142.96 1,255,732 +3.68(+2.64%)
Dec 15, 2015 138.25 139.71 137.70 139.28 1,124,042 +1.59(+1.15%)
Dec 14, 2015 138.30 139.00 135.34 137.69 1,359,802 -0.61(-0.44%)
Dec 11, 2015 139.61 141.20 137.50 138.30 1,275,380 -1.68(-1.20%)
Dec 10, 2015 140.24 141.34 139.35 139.98 910,016 -0.20(-0.14%)
Dec 09, 2015 142.58 143.06 139.58 140.18 783,961 -2.81(-1.97%)
Dec 08, 2015 141.30 143.39 140.87 142.99 763,832 +1.19(+0.84%)
Dec 07, 2015 144.23 144.67 140.72 141.80 1,253,254 -2.87(-1.98%)
Dec 04, 2015 140.77 144.84 140.54 144.67 1,081,495 +4.17(+2.97%)
Dec 03, 2015 141.99 142.66 140.00 140.50 961,438 -1.34(-0.94%)
Dec 02, 2015 142.91 142.91 141.35 141.84 843,594 -1.01(-0.71%)
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.