Constellation Brands (NY: STZ )

243.73 +3.89 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 23.78 23.92 23.51 23.59 2,318,197 -0.03(-0.13%)
Mar 29, 2012 23.56 23.72 23.27 23.62 1,717,124 -0.13(-0.55%)
Mar 28, 2012 23.75 23.78 23.49 23.75 1,132,720 -0.02(-0.08%)
Mar 27, 2012 23.85 23.90 23.60 23.77 1,263,993 -0.01(-0.04%)
Mar 26, 2012 23.67 23.86 23.53 23.78 1,306,173 +0.25(+1.06%)
Mar 23, 2012 23.45 23.61 23.31 23.53 1,765,910 +0.16(+0.68%)
Mar 22, 2012 22.78 23.39 22.69 23.37 1,976,965 +0.55(+2.41%)
Mar 21, 2012 22.65 22.90 22.38 22.82 984,270 +0.26(+1.15%)
Mar 20, 2012 22.54 22.68 22.44 22.56 1,080,890 -0.16(-0.70%)
Mar 19, 2012 22.74 22.83 22.67 22.72 791,315 -0.05(-0.22%)
Mar 16, 2012 22.71 22.89 22.62 22.77 1,318,478 +0.08(+0.35%)
Mar 15, 2012 22.61 22.75 22.56 22.69 774,579 +0.05(+0.22%)
Mar 14, 2012 22.79 22.87 22.61 22.64 967,674 -0.19(-0.83%)
Mar 13, 2012 22.61 22.85 22.36 22.83 1,207,031 +0.26(+1.15%)
Mar 12, 2012 22.35 22.70 22.31 22.57 981,192 +0.23(+1.03%)
Mar 09, 2012 22.26 22.48 22.19 22.34 851,662 +0.13(+0.59%)
Mar 08, 2012 22.06 22.29 22.04 22.21 768,106 +0.38(+1.74%)
Mar 07, 2012 21.85 21.99 21.68 21.83 954,080 +0.01(+0.05%)
Mar 06, 2012 22.04 22.12 21.73 21.82 1,155,757 -0.39(-1.76%)
Mar 05, 2012 22.18 22.29 21.99 22.21 1,041,870 -0.02(-0.09%)
Mar 02, 2012 22.48 22.52 22.20 22.23 1,078,337 -0.28(-1.24%)
Mar 01, 2012 21.93 22.68 21.92 22.51 2,766,337 +0.67(+3.07%)
Feb 29, 2012 21.74 22.15 21.69 21.84 1,994,250 +0.18(+0.83%)
Feb 28, 2012 21.56 21.85 21.54 21.66 1,306,681 +0.18(+0.84%)
Feb 27, 2012 21.45 21.68 21.27 21.48 1,628,800 -0.09(-0.42%)
Feb 24, 2012 21.61 21.73 21.50 21.57 1,006,237 +0.04(+0.19%)
Feb 23, 2012 21.82 21.85 21.41 21.53 1,505,648 -0.32(-1.46%)
Feb 22, 2012 21.83 21.95 21.74 21.85 1,100,674 +0.02(+0.09%)
Feb 21, 2012 22.21 22.30 21.83 21.83 1,696,092 -0.39(-1.76%)
Feb 17, 2012 22.12 22.34 22.06 22.22 1,651,050 +0.21(+0.95%)
Feb 16, 2012 21.51 22.07 21.50 22.01 1,643,141 +0.54(+2.52%)
Feb 15, 2012 21.60 21.66 21.32 21.47 1,970,576 +0.01(+0.05%)
Feb 14, 2012 21.60 21.72 21.39 21.46 1,424,307 -0.13(-0.60%)
Feb 13, 2012 21.62 21.78 21.51 21.59 1,047,840 +0.14(+0.65%)
Feb 10, 2012 21.58 21.65 21.29 21.45 969,889 -0.26(-1.20%)
Feb 09, 2012 21.64 21.81 21.49 21.71 1,310,698 +0.08(+0.37%)
Feb 08, 2012 21.87 21.97 21.56 21.63 1,302,979 -0.26(-1.19%)
Feb 07, 2012 21.81 22.00 21.80 21.89 1,016,401 +0.07(+0.32%)
Feb 06, 2012 21.74 21.99 21.72 21.82 1,593,978 -0.05(-0.23%)
Feb 03, 2012 21.85 22.03 21.76 21.87 1,414,218 +0.19(+0.88%)
Feb 02, 2012 21.47 21.99 21.43 21.68 2,067,513 +0.30(+1.40%)
Feb 01, 2012 21.09 21.79 21.05 21.38 2,434,669 +0.48(+2.30%)
Jan 31, 2012 20.89 20.98 20.62 20.90 2,549,799 +0.12(+0.58%)
Jan 30, 2012 20.75 20.89 20.64 20.78 858,343 -0.14(-0.67%)
Jan 27, 2012 20.86 21.04 20.75 20.92 1,328,423 +0.00(+0.00%)
Jan 26, 2012 21.23 21.24 20.77 20.92 1,301,937 -0.23(-1.09%)
Jan 25, 2012 20.88 21.22 20.67 21.15 1,097,827 +0.21(+1.00%)
Jan 24, 2012 20.94 21.05 20.79 20.94 1,054,376 -0.14(-0.66%)
Jan 23, 2012 21.03 21.16 20.98 21.08 915,448 +0.05(+0.24%)
Jan 20, 2012 21.03 21.05 20.81 21.03 926,407 +0.01(+0.05%)
Jan 19, 2012 20.86 21.02 20.71 21.02 1,181,062 +0.25(+1.20%)
Jan 18, 2012 20.64 20.80 20.58 20.77 1,508,532 +0.11(+0.53%)
Jan 17, 2012 20.93 21.04 20.64 20.66 1,223,650 -0.04(-0.19%)
Jan 13, 2012 20.85 20.98 20.60 20.70 1,137,991 -0.30(-1.43%)
Jan 12, 2012 20.96 21.18 20.93 21.00 1,235,407 +0.02(+0.10%)
Jan 11, 2012 20.66 21.02 20.63 20.98 2,002,476 +0.28(+1.35%)
Jan 10, 2012 20.25 20.70 20.20 20.70 1,825,606 +0.69(+3.45%)
Jan 09, 2012 19.63 20.15 19.50 20.01 1,603,337 +0.35(+1.78%)
Jan 06, 2012 19.83 19.90 19.60 19.66 1,898,680 -0.07(-0.35%)
Jan 05, 2012 19.62 19.89 19.14 19.73 3,074,984 -0.71(-3.47%)
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.