Constellation Brands (NY: STZ )

261.05 +2.33 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 108.01 108.15 106.47 106.97 855,576 -1.03(-0.96%)
May 28, 2015 107.29 108.26 106.99 108.01 553,619 +0.72(+0.67%)
May 27, 2015 106.87 107.49 106.42 107.29 549,498 +0.68(+0.64%)
May 26, 2015 107.20 107.60 106.46 106.61 903,291 -0.72(-0.67%)
May 22, 2015 107.93 107.33 107.33 107.33 607,681 -0.66(-0.61%)
May 21, 2015 108.22 108.88 107.46 107.99 656,820 -0.46(-0.43%)
May 20, 2015 108.49 109.32 108.11 108.45 713,138 +0.01(+0.01%)
May 19, 2015 108.09 109.19 107.88 108.44 1,040,862 +0.45(+0.42%)
May 18, 2015 107.64 108.36 107.37 107.99 792,466 +0.51(+0.47%)
May 15, 2015 106.82 107.53 106.30 107.48 883,398 +0.85(+0.80%)
May 14, 2015 105.71 106.69 105.43 106.63 1,143,763 +1.72(+1.64%)
May 13, 2015 104.89 105.74 104.46 104.90 849,845 -0.06(-0.06%)
May 12, 2015 105.79 105.89 104.33 104.97 1,134,880 -1.40(-1.31%)
May 11, 2015 105.18 107.60 105.18 106.36 1,368,466 +0.82(+0.77%)
May 08, 2015 105.12 106.04 105.12 105.55 940,377 +0.92(+0.88%)
May 07, 2015 104.26 105.26 104.03 104.63 1,418,032 +0.21(+0.20%)
May 06, 2015 105.72 105.76 104.14 104.42 896,233 -0.59(-0.56%)
May 05, 2015 105.68 105.84 104.73 105.01 1,452,450 -1.16(-1.09%)
May 04, 2015 105.95 107.00 105.68 106.17 1,094,399 +0.12(+0.11%)
May 01, 2015 105.40 106.18 104.84 106.05 1,262,382 +1.13(+1.08%)
Apr 30, 2015 105.09 105.82 104.74 104.92 1,452,966 -0.29(-0.28%)
Apr 29, 2015 105.38 105.67 104.87 105.21 940,141 -0.78(-0.73%)
Apr 28, 2015 104.97 106.71 104.97 105.99 897,400 +0.69(+0.65%)
Apr 27, 2015 104.94 105.47 104.59 105.30 906,925 +0.65(+0.62%)
Apr 24, 2015 104.90 105.16 104.31 104.65 757,092 -0.33(-0.31%)
Apr 23, 2015 104.49 105.76 104.30 104.97 933,102 +0.01(+0.01%)
Apr 22, 2015 105.88 106.20 104.89 104.97 1,069,318 -1.18(-1.11%)
Apr 21, 2015 104.86 106.90 104.54 106.14 1,123,331 +0.75(+0.71%)
Apr 20, 2015 105.56 105.96 105.08 105.39 595,033 +0.44(+0.41%)
Apr 17, 2015 105.47 105.83 104.46 104.96 750,278 -1.25(-1.18%)
Apr 16, 2015 106.37 107.00 105.95 106.21 706,750 -0.14(-0.14%)
Apr 15, 2015 106.96 107.39 106.11 106.35 791,042 -0.45(-0.42%)
Apr 14, 2015 107.68 108.07 106.51 106.80 1,184,906 -1.72(-1.58%)
Apr 13, 2015 110.22 110.33 108.42 108.52 1,058,044 -1.61(-1.46%)
Apr 10, 2015 109.39 110.22 108.07 110.13 1,618,919 +1.48(+1.37%)
Apr 09, 2015 107.86 110.30 107.24 108.65 2,159,611 +0.81(+0.75%)
Apr 08, 2015 107.38 108.46 107.21 107.84 1,635,659 +0.81(+0.76%)
Apr 07, 2015 108.03 108.36 106.91 107.03 1,003,548 -1.00(-0.93%)
Apr 06, 2015 106.31 108.81 106.28 108.03 1,585,432 +1.48(+1.38%)
Apr 02, 2015 105.48 106.56 106.56 106.56 1,068,667 +1.38(+1.32%)
Apr 01, 2015 105.10 105.31 103.84 105.17 1,474,584 +0.01(+0.01%)
Mar 31, 2015 105.34 105.85 104.50 105.17 1,283,525 -0.65(-0.62%)
Mar 30, 2015 104.21 106.27 103.70 105.82 1,096,629 +2.22(+2.14%)
Mar 27, 2015 103.83 104.25 103.39 103.60 1,115,956 -0.30(-0.29%)
Mar 26, 2015 103.90 104.74 103.24 103.90 698,028 -0.53(-0.51%)
Mar 25, 2015 107.13 107.20 104.15 104.43 1,108,777 -2.24(-2.10%)
Mar 24, 2015 105.92 107.17 105.52 106.67 1,008,776 +0.79(+0.74%)
Mar 23, 2015 106.83 106.96 105.85 105.88 763,695 -1.13(-1.06%)
Mar 20, 2015 105.19 107.15 104.98 107.01 1,692,669 +2.00(+1.90%)
Mar 19, 2015 105.88 105.89 104.56 105.01 688,090 -1.09(-1.02%)
Mar 18, 2015 104.45 106.67 103.71 106.10 1,537,278 +1.58(+1.51%)
Mar 17, 2015 105.55 106.06 103.87 104.51 855,057 -1.71(-1.61%)
Mar 16, 2015 105.42 107.24 105.18 106.22 1,404,688 +0.85(+0.81%)
Mar 13, 2015 106.57 106.78 104.84 105.37 1,013,573 -1.40(-1.31%)
Mar 12, 2015 104.97 106.92 104.72 106.78 1,420,718 +2.15(+2.06%)
Mar 11, 2015 103.70 105.15 103.32 104.62 1,154,163 +0.95(+0.92%)
Mar 10, 2015 103.23 104.21 102.76 103.67 1,266,824 -0.61(-0.58%)
Mar 09, 2015 101.22 104.40 100.94 104.28 1,776,274 +3.91(+3.89%)
Mar 06, 2015 101.85 102.03 99.95 100.37 1,275,321 -2.63(-2.56%)
Mar 05, 2015 103.68 104.13 102.62 103.00 631,899 -0.55(-0.53%)
Mar 04, 2015 104.13 104.21 103.50 103.55 566,396 -0.65(-0.63%)
Mar 03, 2015 104.84 104.94 103.94 104.21 817,842 -0.75(-0.72%)
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.