Constellation Brands (NY: STZ )

229.32 USD -3.18 (-1.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 22.49 22.49 22.24 22.39 2,333,254 -0.04(-0.18%)
Apr 28, 2011 22.72 22.82 22.41 22.43 2,150,014 -0.36(-1.58%)
Apr 27, 2011 22.61 22.85 22.61 22.79 1,357,663 +0.23(+1.02%)
Apr 26, 2011 22.20 22.75 22.06 22.56 2,149,489 +0.39(+1.76%)
Apr 25, 2011 22.21 22.25 22.04 22.17 1,712,375 -0.06(-0.27%)
Apr 21, 2011 22.42 22.51 22.16 22.23 1,575,664 -0.17(-0.76%)
Apr 20, 2011 22.88 22.89 22.33 22.40 2,262,627 -0.20(-0.88%)
Apr 19, 2011 22.06 22.65 22.06 22.60 3,314,521 +0.53(+2.40%)
Apr 18, 2011 21.76 22.15 21.66 22.07 2,050,556 +0.04(+0.18%)
Apr 15, 2011 21.88 22.06 21.58 22.03 2,465,343 +0.19(+0.87%)
Apr 14, 2011 21.39 21.99 21.39 21.84 1,942,989 +0.22(+1.02%)
Apr 13, 2011 21.65 21.90 21.56 21.62 2,443,637 +0.02(+0.09%)
Apr 12, 2011 21.46 21.81 21.39 21.60 1,878,700 +0.08(+0.37%)
Apr 11, 2011 21.56 22.00 21.47 21.52 2,418,170 -0.01(-0.05%)
Apr 08, 2011 21.88 21.99 21.50 21.53 3,372,986 -0.26(-1.19%)
Apr 07, 2011 20.95 21.84 20.69 21.79 6,949,444 +1.41(+6.92%)
Apr 06, 2011 20.62 20.70 20.20 20.38 2,999,016 -0.22(-1.07%)
Apr 05, 2011 20.54 20.79 20.47 20.60 1,920,464 -0.02(-0.10%)
Apr 04, 2011 20.50 20.64 20.48 20.62 1,655,628 +0.12(+0.59%)
Apr 01, 2011 20.40 20.64 20.30 20.50 2,918,596 +0.22(+1.08%)
Mar 31, 2011 19.65 20.34 19.61 20.28 2,386,611 +0.49(+2.48%)
Mar 30, 2011 19.39 19.80 19.34 19.79 1,407,550 +0.49(+2.54%)
Mar 29, 2011 19.25 19.34 19.09 19.30 1,532,651 +0.06(+0.31%)
Mar 28, 2011 19.41 19.44 19.23 19.24 1,398,223 -0.18(-0.93%)
Mar 25, 2011 19.07 19.53 19.03 19.42 1,795,895 +0.35(+1.84%)
Mar 24, 2011 18.97 19.12 18.94 19.07 1,561,725 +0.14(+0.74%)
Mar 23, 2011 18.61 18.99 18.55 18.93 2,378,314 +0.32(+1.72%)
Mar 22, 2011 18.57 18.78 18.47 18.61 3,749,147 +0.09(+0.49%)
Mar 21, 2011 18.63 18.63 18.45 18.52 2,758,131 +0.15(+0.82%)
Mar 18, 2011 18.51 18.53 18.12 18.37 2,802,140 +0.10(+0.55%)
Mar 17, 2011 18.47 18.54 18.22 18.27 1,728,929 +0.13(+0.72%)
Mar 16, 2011 18.55 18.64 18.14 18.14 2,304,781 -0.46(-2.47%)
Mar 15, 2011 18.64 18.76 18.59 18.60 3,119,956 -0.43(-2.26%)
Mar 14, 2011 19.21 19.28 18.81 19.03 2,012,764 -0.33(-1.70%)
Mar 11, 2011 19.31 19.51 19.26 19.36 2,359,468 -0.09(-0.46%)
Mar 10, 2011 19.92 19.94 19.43 19.45 1,522,280 -0.62(-3.09%)
Mar 09, 2011 19.97 20.13 19.78 20.07 1,774,165 +0.09(+0.45%)
Mar 08, 2011 19.74 20.07 19.69 19.98 1,290,859 +0.30(+1.52%)
Mar 07, 2011 19.89 20.04 19.55 19.68 1,281,613 -0.19(-0.96%)
Mar 04, 2011 19.96 20.03 19.49 19.87 1,091,163 -0.12(-0.60%)
Mar 03, 2011 19.81 20.12 19.77 19.99 2,233,703 +0.36(+1.83%)
Mar 02, 2011 19.84 19.94 19.53 19.63 1,580,185 -0.21(-1.06%)
Mar 01, 2011 20.41 20.43 19.81 19.84 1,405,271 -0.48(-2.36%)
Feb 28, 2011 20.44 20.44 20.02 20.32 1,338,593 -0.02(-0.10%)
Feb 25, 2011 20.23 20.36 20.09 20.34 884,123 +0.23(+1.14%)
Feb 24, 2011 20.35 20.47 19.94 20.11 1,462,894 -0.29(-1.42%)
Feb 23, 2011 20.13 20.66 20.07 20.40 1,709,460 +0.26(+1.29%)
Feb 22, 2011 20.83 20.90 20.11 20.14 2,843,918 -0.81(-3.87%)
Feb 18, 2011 21.02 21.10 20.87 20.95 1,517,928 -0.11(-0.52%)
Feb 17, 2011 20.61 21.07 20.60 21.06 1,736,810 +0.44(+2.13%)
Feb 16, 2011 20.49 20.69 20.44 20.62 1,134,222 +0.24(+1.18%)
Feb 15, 2011 20.34 20.50 20.20 20.38 1,189,349 +0.00(+0.00%)
Feb 14, 2011 20.15 20.39 20.03 20.38 1,666,458 +0.26(+1.29%)
Feb 11, 2011 19.87 20.16 19.84 20.12 1,414,436 +0.07(+0.35%)
Feb 10, 2011 19.82 20.08 19.61 20.05 1,851,303 +0.09(+0.45%)
Feb 09, 2011 19.97 19.96 19.71 19.96 1,184,192 -0.01(-0.05%)
Feb 08, 2011 19.99 20.05 19.75 19.97 1,162,813 +0.00(+0.00%)
Feb 07, 2011 19.77 20.15 19.76 19.97 1,281,559 +0.21(+1.06%)
Feb 04, 2011 19.56 19.80 19.44 19.76 1,459,033 +0.07(+0.36%)
Feb 03, 2011 19.35 19.71 19.29 19.69 1,069,100 +0.35(+1.81%)
Feb 02, 2011 19.32 19.61 19.29 19.34 1,216,344 -0.09(-0.46%)
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.