Constellation Brands (NY: STZ )

229.68 -3.99 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 47.54 47.67 47.12 47.64 1,494,496 +0.23(+0.49%)
Mar 27, 2013 47.17 47.48 46.88 47.41 809,371 -0.13(-0.27%)
Mar 26, 2013 47.01 47.58 46.85 47.54 1,244,757 +0.75(+1.60%)
Mar 25, 2013 46.74 46.88 46.12 46.79 1,400,278 +0.20(+0.43%)
Mar 22, 2013 46.21 47.09 46.15 46.59 1,383,380 +0.33(+0.71%)
Mar 21, 2013 46.58 47.27 46.26 46.26 1,669,159 -0.61(-1.30%)
Mar 20, 2013 47.43 47.82 46.82 46.87 1,879,221 -0.33(-0.70%)
Mar 19, 2013 47.12 47.35 46.55 47.20 2,670,828 +0.10(+0.21%)
Mar 18, 2013 46.70 47.29 46.44 47.10 4,071,399 +1.35(+2.95%)
Mar 15, 2013 44.55 45.92 44.40 45.75 4,678,529 +1.04(+2.33%)
Mar 14, 2013 43.95 44.84 43.83 44.71 2,231,674 +0.82(+1.87%)
Mar 13, 2013 43.32 44.01 43.32 43.89 1,543,045 +0.61(+1.41%)
Mar 12, 2013 43.41 43.63 42.93 43.28 2,403,720 -0.19(-0.44%)
Mar 11, 2013 43.63 43.92 43.38 43.47 2,270,041 -0.52(-1.18%)
Mar 08, 2013 44.18 44.90 42.42 43.99 4,454,555 -0.06(-0.14%)
Mar 07, 2013 43.25 44.09 43.24 44.05 2,574,857 +0.80(+1.85%)
Mar 06, 2013 44.24 44.24 43.07 43.25 2,901,530 -0.89(-2.02%)
Mar 05, 2013 45.01 45.01 44.01 44.14 2,569,855 -0.31(-0.70%)
Mar 04, 2013 43.62 44.54 43.60 44.45 1,725,402 +0.61(+1.39%)
Mar 01, 2013 44.14 44.33 43.61 43.84 2,625,056 -0.40(-0.90%)
Feb 28, 2013 44.46 44.52 43.89 44.24 2,555,935 -0.41(-0.92%)
Feb 27, 2013 44.55 44.92 44.40 44.65 2,723,630 -0.06(-0.13%)
Feb 26, 2013 44.06 44.85 43.89 44.71 2,286,512 +0.74(+1.68%)
Feb 25, 2013 44.13 44.99 43.26 43.97 5,603,082 +0.01(+0.02%)
Feb 22, 2013 43.07 43.98 42.91 43.96 3,032,185 +1.00(+2.33%)
Feb 21, 2013 43.17 43.43 42.04 42.96 10,012,673 +1.16(+2.78%)
Feb 20, 2013 43.18 43.19 41.13 41.80 7,536,958 -1.48(-3.42%)
Feb 19, 2013 43.30 43.71 42.90 43.28 5,268,699 -0.11(-0.25%)
Feb 15, 2013 43.20 44.20 43.01 43.39 10,443,047 -0.36(-0.82%)
Feb 14, 2013 40.80 44.18 40.05 43.75 50,292,952 +11.87(+37.23%)
Feb 13, 2013 31.65 32.16 31.39 31.88 2,996,131 +0.39(+1.24%)
Feb 12, 2013 31.30 31.71 31.14 31.49 3,067,911 +0.17(+0.54%)
Feb 11, 2013 31.64 31.70 31.05 31.32 2,966,042 -0.53(-1.66%)
Feb 08, 2013 31.62 32.42 31.61 31.85 4,908,434 +0.26(+0.82%)
Feb 07, 2013 31.43 31.83 31.08 31.59 5,234,700 +0.22(+0.70%)
Feb 06, 2013 30.81 31.55 30.68 31.37 5,717,099 -0.18(-0.57%)
Feb 04, 2013 32.17 32.32 31.45 31.55 6,565,860 -1.13(-3.46%)
Feb 01, 2013 32.98 33.71 31.82 32.68 12,077,646 +0.32(+0.99%)
Jan 31, 2013 39.16 39.25 28.37 32.36 38,158,808 -6.81(-17.39%)
Jan 30, 2013 39.30 39.58 39.07 39.17 2,703,122 -0.25(-0.63%)
Jan 29, 2013 38.75 39.65 38.62 39.42 2,835,255 +0.76(+1.97%)
Jan 28, 2013 38.49 38.85 38.26 38.66 1,443,895 +0.16(+0.42%)
Jan 25, 2013 37.98 38.75 37.72 38.50 2,418,941 +0.73(+1.93%)
Jan 24, 2013 37.96 38.21 37.62 37.77 1,734,634 -0.12(-0.32%)
Jan 23, 2013 37.95 38.40 37.78 37.89 2,005,714 -0.21(-0.55%)
Jan 22, 2013 38.59 38.67 37.71 38.10 3,081,492 -0.64(-1.65%)
Jan 18, 2013 38.58 38.79 37.99 38.74 1,849,094 +0.19(+0.49%)
Jan 17, 2013 38.39 38.99 38.21 38.55 3,023,189 -0.10(-0.26%)
Jan 16, 2013 37.20 38.90 37.00 38.65 6,862,609 +2.24(+6.15%)
Jan 15, 2013 34.95 36.58 34.54 36.41 3,536,456 +1.08(+3.06%)
Jan 14, 2013 35.31 35.88 34.46 35.33 5,360,684 -0.30(-0.84%)
Jan 11, 2013 35.74 35.99 35.41 35.63 2,838,038 -0.05(-0.14%)
Jan 10, 2013 36.33 36.35 35.51 35.68 3,262,749 -0.14(-0.39%)
Jan 09, 2013 37.25 37.51 35.14 35.82 4,685,209 -0.24(-0.67%)
Jan 08, 2013 36.39 36.47 34.85 36.06 4,419,411 -0.35(-0.96%)
Jan 07, 2013 36.52 36.77 36.37 36.41 1,889,363 -0.34(-0.93%)
Jan 04, 2013 36.68 36.90 36.60 36.75 1,182,865 +0.06(+0.16%)
Jan 03, 2013 37.44 37.48 36.54 36.69 2,584,202 -0.87(-2.32%)
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.