Constellation Brands (NY: STZ )

257.49 +0.80 (+0.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.06 19.56 19.06 19.29 2,002,977 +0.17(+0.90%)
May 29, 2008 19.15 19.37 18.95 19.12 2,430,703 +0.12(+0.62%)
May 28, 2008 19.58 19.75 18.66 19.00 2,972,639 -0.45(-2.33%)
May 27, 2008 19.24 19.58 19.09 19.46 2,536,580 +0.18(+0.94%)
May 26, 2008 18.95 19.82 18.72 19.28 0 +0.00(+0.00%)
May 23, 2008 18.95 19.82 18.72 19.28 3,843,891 +0.27(+1.43%)
May 22, 2008 18.67 19.09 18.62 19.00 2,611,233 +0.33(+1.74%)
May 21, 2008 18.92 19.10 18.53 18.68 3,722,944 -0.17(-0.91%)
May 20, 2008 18.75 18.96 18.43 18.85 2,792,465 -0.04(-0.19%)
May 19, 2008 18.75 19.38 18.55 18.89 1,867,672 -0.05(-0.24%)
May 16, 2008 19.14 19.14 18.64 18.93 1,607,502 -0.14(-0.71%)
May 15, 2008 18.71 19.21 18.37 19.07 2,398,238 +0.40(+2.13%)
May 14, 2008 19.10 19.14 18.45 18.67 3,557,363 -0.35(-1.86%)
May 13, 2008 17.13 19.11 17.10 19.02 6,863,206 +1.99(+11.69%)
May 12, 2008 16.38 17.10 16.38 17.03 2,058,678 +0.66(+4.04%)
May 09, 2008 16.77 16.77 16.20 16.37 1,157,014 -0.46(-2.74%)
May 08, 2008 17.02 17.13 16.75 16.83 1,671,052 -0.23(-1.33%)
May 07, 2008 17.10 17.40 17.00 17.06 3,076,595 +0.00(+0.00%)
May 06, 2008 16.80 17.19 16.69 17.06 1,468,892 +0.14(+0.80%)
May 05, 2008 16.70 17.00 16.52 16.92 1,301,701 +0.16(+0.97%)
May 02, 2008 16.89 17.00 16.64 16.76 1,087,331 -0.05(-0.32%)
May 01, 2008 16.48 17.03 16.48 16.81 2,069,545 +0.20(+1.20%)
Apr 30, 2008 16.95 17.15 16.62 16.62 1,554,159 -0.33(-1.98%)
Apr 29, 2008 16.81 16.97 16.73 16.95 1,307,760 +0.09(+0.54%)
Apr 28, 2008 16.41 17.03 16.41 16.86 2,524,254 +0.41(+2.48%)
Apr 25, 2008 16.43 16.51 16.29 16.45 1,510,253 +0.21(+1.28%)
Apr 24, 2008 16.20 16.44 16.09 16.24 1,549,504 +0.06(+0.39%)
Apr 23, 2008 16.55 16.61 16.14 16.18 1,466,818 -0.20(-1.22%)
Apr 22, 2008 16.52 16.59 16.28 16.38 1,409,422 -0.24(-1.42%)
Apr 21, 2008 16.41 16.69 16.41 16.62 1,148,437 +0.05(+0.27%)
Apr 18, 2008 17.00 17.02 16.50 16.57 1,729,322 -0.20(-1.19%)
Apr 17, 2008 16.82 16.92 16.62 16.77 1,473,375 -0.08(-0.48%)
Apr 16, 2008 16.86 16.91 16.58 16.85 1,834,324 +0.16(+0.98%)
Apr 15, 2008 16.80 16.98 16.48 16.69 1,297,939 -0.11(-0.65%)
Apr 14, 2008 16.49 16.83 16.37 16.80 1,772,276 +0.39(+2.37%)
Apr 11, 2008 16.50 16.81 16.35 16.41 1,880,020 -0.25(-1.52%)
Apr 10, 2008 16.33 17.01 16.23 16.66 2,641,842 +0.33(+1.99%)
Apr 09, 2008 17.17 17.19 16.30 16.33 2,783,074 -0.88(-5.10%)
Apr 08, 2008 17.46 17.51 16.92 17.21 2,433,750 -0.33(-1.91%)
Apr 07, 2008 18.01 18.10 17.46 17.55 1,717,319 -0.45(-2.51%)
Apr 04, 2008 17.84 18.10 17.62 18.00 2,860,527 +0.15(+0.86%)
Apr 03, 2008 17.72 18.52 17.45 17.85 6,462,751 +0.91(+5.34%)
Apr 02, 2008 17.30 17.51 16.75 16.94 3,124,422 -0.36(-2.09%)
Apr 01, 2008 16.37 17.30 16.22 17.30 3,299,566 +1.31(+8.21%)
Mar 31, 2008 15.84 16.16 15.57 15.99 2,274,655 +0.01(+0.06%)
Mar 28, 2008 16.48 16.48 15.94 15.98 1,979,626 -0.33(-2.05%)
Mar 27, 2008 16.37 16.62 16.27 16.32 2,755,281 -0.05(-0.28%)
Mar 26, 2008 17.22 17.32 16.26 16.36 3,966,491 -1.02(-5.88%)
Mar 25, 2008 17.47 17.49 17.20 17.38 1,471,337 -0.05(-0.26%)
Mar 24, 2008 17.32 17.50 16.99 17.43 1,388,082 +0.15(+0.89%)
Mar 21, 2008 17.18 17.30 16.82 17.28 2,465,338 +0.00(+0.00%)
Mar 20, 2008 17.18 17.30 16.82 17.28 2,465,338 +0.19(+1.11%)
Mar 19, 2008 17.21 17.57 17.01 17.09 3,114,470 +0.08(+0.48%)
Mar 18, 2008 16.49 17.22 16.32 17.00 2,275,668 +0.76(+4.68%)
Mar 17, 2008 16.11 16.47 16.03 16.24 2,687,792 -0.29(-1.75%)
Mar 14, 2008 16.49 16.91 16.31 16.53 2,926,165 +0.06(+0.38%)
Mar 13, 2008 16.87 16.87 16.24 16.47 3,529,871 -0.44(-2.62%)
Mar 12, 2008 17.42 17.59 16.80 16.91 2,662,694 -0.51(-2.91%)
Mar 11, 2008 17.33 17.42 17.12 17.42 1,996,309 +0.50(+2.94%)
Mar 10, 2008 16.70 17.06 16.51 16.92 1,977,332 +0.35(+2.13%)
Mar 07, 2008 16.92 16.92 16.44 16.57 2,449,033 -0.23(-1.35%)
Mar 06, 2008 16.93 17.04 16.72 16.80 2,987,675 -0.18(-1.07%)
Mar 05, 2008 17.30 17.33 16.89 16.98 2,626,989 -0.32(-1.83%)
Mar 04, 2008 17.05 17.38 16.94 17.29 2,456,195 +0.11(+0.63%)
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.