Constellation Brands (NY: STZ )

231.26 -5.33 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 21.80 21.87 21.63 21.72 1,427,602 -0.08(-0.37%)
May 23, 2011 21.56 21.81 21.44 21.80 1,252,831 -0.05(-0.23%)
May 20, 2011 22.28 22.28 21.72 21.85 1,887,968 -0.50(-2.24%)
May 19, 2011 22.74 22.75 22.19 22.35 2,540,931 -0.36(-1.59%)
May 18, 2011 22.68 22.92 22.56 22.71 1,393,390 -0.07(-0.31%)
May 17, 2011 22.47 22.83 22.37 22.78 1,681,949 +0.25(+1.11%)
May 16, 2011 22.60 22.81 22.53 22.53 1,333,098 -0.18(-0.79%)
May 13, 2011 22.94 23.19 22.61 22.71 1,583,389 -0.26(-1.13%)
May 12, 2011 22.38 23.00 22.24 22.97 2,043,413 +0.57(+2.54%)
May 11, 2011 22.68 22.81 22.29 22.40 1,247,827 -0.37(-1.62%)
May 10, 2011 22.39 22.84 22.37 22.77 999,859 +0.44(+1.97%)
May 09, 2011 22.30 22.43 22.25 22.33 1,185,016 -0.01(-0.04%)
May 06, 2011 22.60 22.69 22.21 22.34 1,665,767 +0.03(+0.13%)
May 05, 2011 22.49 22.61 22.28 22.31 1,444,794 -0.30(-1.33%)
May 04, 2011 22.82 22.90 22.44 22.61 1,621,307 -0.23(-1.01%)
May 03, 2011 22.50 22.89 22.48 22.84 2,153,689 +0.23(+1.02%)
May 02, 2011 22.58 22.63 22.57 22.61 1,680,119 +0.22(+0.98%)
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%)
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.