Constellation Brands (NY: STZ )

236.47 USD -3.59 (-1.50%)
Official Closing Price Updated: 4:10 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 17.50 17.86 17.21 17.67 2,058,470 +0.01(+0.06%)
Mar 28, 2008 18.21 18.21 17.61 17.66 1,791,481 -0.37(-2.05%)
Mar 27, 2008 18.09 18.37 17.98 18.03 2,493,417 -0.05(-0.28%)
Mar 26, 2008 19.03 19.14 17.97 18.08 3,589,513 -1.13(-5.88%)
Mar 25, 2008 19.30 19.33 19.01 19.21 1,331,500 -0.05(-0.26%)
Mar 24, 2008 19.14 19.34 18.77 19.26 1,256,158 +0.17(+0.89%)
Mar 21, 2008 18.98 19.12 18.59 19.09 2,231,031 +0.00(+0.00%)
Mar 20, 2008 18.98 19.12 18.59 19.09 2,231,031 +0.21(+1.11%)
Mar 19, 2008 19.02 19.42 18.80 18.88 2,818,469 +0.09(+0.48%)
Mar 18, 2008 18.22 19.03 18.03 18.79 2,059,387 +0.84(+4.68%)
Mar 17, 2008 17.80 18.20 17.71 17.95 2,432,342 -0.32(-1.75%)
Mar 14, 2008 18.22 18.69 18.02 18.27 2,648,060 +0.07(+0.38%)
Mar 13, 2008 18.64 18.64 17.95 18.20 3,194,390 -0.49(-2.62%)
Mar 12, 2008 19.25 19.44 18.56 18.69 2,409,630 -0.56(-2.91%)
Mar 11, 2008 19.15 19.25 18.92 19.25 1,806,579 +0.55(+2.94%)
Mar 10, 2008 18.45 18.85 18.24 18.70 1,789,405 +0.39(+2.13%)
Mar 07, 2008 18.70 18.70 18.17 18.31 2,216,275 -0.25(-1.35%)
Mar 06, 2008 18.71 18.83 18.48 18.56 2,703,724 -0.20(-1.07%)
Mar 05, 2008 19.12 19.15 18.66 18.76 2,377,318 -0.35(-1.83%)
Mar 04, 2008 18.84 19.20 18.72 19.11 2,222,757 +0.12(+0.63%)
Mar 03, 2008 19.13 19.24 18.85 18.99 2,199,123 -0.22(-1.15%)
Feb 29, 2008 19.68 20.69 19.14 19.21 1,956,242 -0.72(-3.61%)
Feb 28, 2008 20.02 20.14 19.78 19.93 1,803,838 -0.28(-1.39%)
Feb 27, 2008 20.24 20.47 20.16 20.21 1,904,543 -0.19(-0.93%)
Feb 26, 2008 20.75 20.75 20.31 20.40 1,734,300 -0.41(-1.97%)
Feb 25, 2008 20.05 20.88 20.03 20.81 2,326,343 +0.76(+3.79%)
Feb 22, 2008 20.54 20.59 19.75 20.05 2,415,090 -0.40(-1.96%)
Feb 21, 2008 20.79 21.00 20.41 20.45 1,478,200 -0.30(-1.45%)
Feb 20, 2008 20.45 20.80 20.26 20.75 1,448,060 +0.15(+0.73%)
Feb 19, 2008 20.68 20.85 20.51 20.60 1,168,824 +0.02(+0.10%)
Feb 18, 2008 20.28 20.64 20.20 20.58 0 +0.00(+0.00%)
Feb 15, 2008 20.28 20.64 20.20 20.58 1,324,147 +0.09(+0.44%)
Feb 14, 2008 21.02 21.12 20.45 20.49 1,261,479 -0.61(-2.89%)
Feb 13, 2008 21.28 21.30 21.00 21.10 1,285,272 +0.09(+0.43%)
Feb 12, 2008 20.60 21.06 20.56 21.01 1,516,243 +0.50(+2.44%)
Feb 11, 2008 20.23 20.54 19.95 20.51 1,496,500 +0.28(+1.38%)
Feb 08, 2008 20.56 20.64 20.20 20.23 1,356,672 -0.45(-2.18%)
Feb 07, 2008 20.17 20.73 20.17 20.68 1,318,200 +0.36(+1.77%)
Feb 06, 2008 20.35 20.72 20.21 20.32 2,116,458 +0.16(+0.79%)
Feb 05, 2008 20.65 20.76 20.14 20.16 2,598,424 -0.84(-4.00%)
Feb 04, 2008 21.76 21.83 20.97 21.00 1,707,765 -0.75(-3.45%)
Feb 01, 2008 20.76 21.75 20.70 21.75 1,278,313 +0.85(+4.07%)
Jan 31, 2008 20.52 21.05 20.32 20.90 1,591,669 +0.18(+0.87%)
Jan 30, 2008 21.13 21.45 20.70 20.72 1,065,640 -0.53(-2.49%)
Jan 29, 2008 21.07 21.39 20.74 21.25 1,532,562 +0.27(+1.29%)
Jan 28, 2008 20.49 21.00 20.27 20.98 1,480,296 +0.48(+2.34%)
Jan 25, 2008 20.76 21.28 20.43 20.50 1,742,273 -0.28(-1.35%)
Jan 24, 2008 20.78 21.14 20.66 20.78 2,191,305 +0.05(+0.24%)
Jan 23, 2008 19.05 20.79 19.01 20.73 2,407,009 +0.25(+1.22%)
Jan 22, 2008 19.51 20.82 19.10 20.48 3,183,670 +0.23(+1.14%)
Jan 21, 2008 21.07 21.28 20.11 20.25 0 +0.00(+0.00%)
Jan 18, 2008 21.07 21.28 20.11 20.25 2,354,586 -0.82(-3.89%)
Jan 17, 2008 21.50 21.80 21.07 21.07 2,232,114 -0.40(-1.86%)
Jan 16, 2008 20.81 21.76 20.81 21.47 2,011,416 +0.52(+2.48%)
Jan 15, 2008 21.20 21.46 20.71 20.95 2,365,972 -0.55(-2.56%)
Jan 14, 2008 21.90 21.90 21.39 21.50 1,625,209 -0.19(-0.88%)
Jan 11, 2008 21.63 22.12 21.55 21.69 2,952,000 -0.17(-0.78%)
Jan 10, 2008 21.21 22.04 21.04 21.86 2,040,439 +0.53(+2.48%)
Jan 09, 2008 22.62 22.64 20.88 21.33 3,357,155 -1.17(-5.20%)
Jan 08, 2008 22.46 22.64 21.97 22.50 3,249,931 +0.04(+0.18%)
Jan 07, 2008 22.73 22.80 22.13 22.46 3,865,279 -0.32(-1.40%)
Jan 04, 2008 23.50 23.50 22.78 22.78 1,659,955 -0.72(-3.06%)
Jan 03, 2008 23.46 23.71 23.31 23.50 1,304,750 +0.02(+0.09%)
Jan 02, 2008 23.59 23.81 23.40 23.48 992,600 -0.16(-0.68%)
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.