Constellation Brands (NY: STZ )

245.50 +6.15 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 47.55 49.36 47.39 49.35 4,171,490 +1.60(+3.35%)
Apr 29, 2013 47.66 47.99 47.41 47.75 1,158,439 -0.04(-0.08%)
Apr 26, 2013 48.26 48.47 47.67 47.79 1,220,957 -0.68(-1.40%)
Apr 25, 2013 48.32 48.53 48.03 48.47 1,851,801 +0.43(+0.90%)
Apr 24, 2013 48.67 48.86 47.78 48.04 2,001,063 -0.85(-1.74%)
Apr 23, 2013 48.21 48.89 48.04 48.89 3,918,415 +1.10(+2.30%)
Apr 22, 2013 48.34 48.59 47.64 47.79 2,166,396 -0.73(-1.50%)
Apr 19, 2013 47.39 48.61 47.35 48.52 6,405,336 +1.18(+2.49%)
Apr 18, 2013 47.48 47.56 46.87 47.34 1,597,121 -0.06(-0.13%)
Apr 17, 2013 47.83 47.96 46.83 47.40 2,973,064 -0.71(-1.48%)
Apr 16, 2013 48.57 48.91 47.71 48.11 3,017,216 -0.07(-0.15%)
Apr 15, 2013 48.82 49.05 47.98 48.18 2,857,284 -1.01(-2.05%)
Apr 12, 2013 48.99 49.54 48.77 49.19 2,183,512 -0.23(-0.47%)
Apr 11, 2013 48.03 49.54 48.03 49.42 3,181,539 +0.65(+1.33%)
Apr 10, 2013 48.50 49.15 48.20 48.77 4,581,887 +0.14(+0.29%)
Apr 09, 2013 48.59 48.88 48.25 48.63 2,619,680 +0.06(+0.12%)
Apr 08, 2013 49.06 49.23 48.20 48.57 3,566,520 +0.73(+1.53%)
Apr 05, 2013 47.55 48.05 47.51 47.84 2,980,624 -0.41(-0.85%)
Apr 04, 2013 48.21 48.88 47.78 48.25 2,969,415 -0.10(-0.21%)
Apr 03, 2013 48.91 48.91 48.09 48.35 3,606,034 -0.44(-0.90%)
Apr 02, 2013 47.48 49.22 47.33 48.79 2,826,200 +1.49(+3.15%)
Apr 01, 2013 47.66 47.68 46.94 47.30 1,017,561 -0.34(-0.71%)
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%)
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.