Constellation Brands (NY: STZ )

244.27 -0.09 (-0.04%)
Streaming Delayed Price Updated: 12:14 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 19.33 19.36 19.09 19.29 2,410,322 -0.07(-0.36%)
May 30, 2012 19.37 19.48 19.32 19.36 1,694,473 -0.15(-0.77%)
May 29, 2012 19.36 19.56 19.35 19.51 1,143,141 +0.17(+0.88%)
May 25, 2012 19.19 19.50 19.18 19.34 1,484,821 +0.19(+0.99%)
May 24, 2012 19.01 19.18 18.91 19.15 1,437,283 +0.15(+0.79%)
May 23, 2012 18.69 19.04 18.60 19.00 1,816,238 +0.23(+1.23%)
May 22, 2012 19.01 19.14 18.68 18.77 2,301,941 -0.24(-1.26%)
May 21, 2012 18.85 19.07 18.69 19.01 1,302,305 +0.22(+1.17%)
May 18, 2012 18.77 19.03 18.73 18.79 1,888,670 -0.06(-0.32%)
May 17, 2012 19.12 19.23 18.85 18.85 2,732,667 -0.29(-1.52%)
May 16, 2012 19.09 19.26 19.01 19.14 3,146,264 +0.08(+0.42%)
May 15, 2012 19.28 19.36 18.98 19.06 4,304,085 -0.26(-1.35%)
May 14, 2012 19.73 19.90 19.28 19.32 2,672,800 -0.63(-3.16%)
May 11, 2012 20.11 20.20 19.93 19.95 3,147,493 -0.22(-1.09%)
May 10, 2012 20.36 20.52 20.14 20.17 2,040,783 -0.11(-0.54%)
May 09, 2012 20.32 20.52 20.22 20.28 2,692,829 -0.31(-1.51%)
May 08, 2012 20.62 20.66 20.49 20.59 2,179,498 -0.14(-0.68%)
May 07, 2012 20.70 20.87 20.61 20.73 2,150,253 -0.08(-0.38%)
May 04, 2012 21.48 21.51 20.77 20.81 2,687,399 -0.78(-3.61%)
May 03, 2012 21.55 21.75 21.55 21.59 2,592,432 +0.09(+0.42%)
May 02, 2012 21.64 21.64 21.43 21.50 3,322,545 -0.21(-0.97%)
May 01, 2012 21.59 21.88 21.52 21.71 2,152,503 +0.11(+0.51%)
Apr 30, 2012 21.69 21.71 21.44 21.60 2,499,402 -0.17(-0.78%)
Apr 27, 2012 22.05 22.09 21.73 21.77 3,781,428 -0.18(-0.82%)
Apr 26, 2012 21.70 22.04 21.70 21.95 2,852,682 +0.19(+0.87%)
Apr 25, 2012 21.60 21.93 21.56 21.76 1,934,506 +0.27(+1.26%)
Apr 24, 2012 21.28 21.59 21.28 21.49 2,079,159 +0.26(+1.22%)
Apr 23, 2012 21.03 21.31 21.00 21.23 2,416,877 -0.01(-0.05%)
Apr 20, 2012 21.15 21.34 21.07 21.24 3,815,224 +0.14(+0.66%)
Apr 19, 2012 21.33 21.49 21.04 21.10 3,633,315 -0.22(-1.03%)
Apr 18, 2012 21.47 21.59 21.29 21.32 2,602,145 -0.28(-1.30%)
Apr 17, 2012 21.64 21.73 21.49 21.60 3,022,007 +0.09(+0.42%)
Apr 16, 2012 21.66 21.76 21.40 21.51 2,183,605 -0.08(-0.37%)
Apr 13, 2012 21.45 21.75 21.45 21.59 1,716,935 +0.10(+0.47%)
Apr 12, 2012 21.24 21.62 21.21 21.49 2,059,456 +0.28(+1.32%)
Apr 11, 2012 21.36 21.43 21.04 21.21 2,556,887 +0.04(+0.19%)
Apr 10, 2012 21.42 21.57 20.98 21.17 3,813,364 -0.38(-1.76%)
Apr 09, 2012 21.37 21.55 20.93 21.55 4,354,510 -0.06(-0.28%)
Apr 05, 2012 22.66 23.00 20.98 21.61 15,637,174 -3.08(-12.47%)
Apr 04, 2012 24.35 24.87 24.26 24.69 5,278,868 +0.19(+0.78%)
Apr 03, 2012 24.35 24.79 24.20 24.50 4,658,364 +0.55(+2.30%)
Apr 02, 2012 23.53 24.03 23.53 23.95 2,700,153 +0.36(+1.53%)
Mar 30, 2012 23.78 23.92 23.51 23.59 2,318,197 -0.03(-0.13%)
Mar 29, 2012 23.56 23.72 23.27 23.62 1,717,124 -0.13(-0.55%)
Mar 28, 2012 23.75 23.78 23.49 23.75 1,132,720 -0.02(-0.08%)
Mar 27, 2012 23.85 23.90 23.60 23.77 1,263,993 -0.01(-0.04%)
Mar 26, 2012 23.67 23.86 23.53 23.78 1,306,173 +0.25(+1.06%)
Mar 23, 2012 23.45 23.61 23.31 23.53 1,765,910 +0.16(+0.68%)
Mar 22, 2012 22.78 23.39 22.69 23.37 1,976,965 +0.55(+2.41%)
Mar 21, 2012 22.65 22.90 22.38 22.82 984,270 +0.26(+1.15%)
Mar 20, 2012 22.54 22.68 22.44 22.56 1,080,890 -0.16(-0.70%)
Mar 19, 2012 22.74 22.83 22.67 22.72 791,315 -0.05(-0.22%)
Mar 16, 2012 22.71 22.89 22.62 22.77 1,318,478 +0.08(+0.35%)
Mar 15, 2012 22.61 22.75 22.56 22.69 774,579 +0.05(+0.22%)
Mar 14, 2012 22.79 22.87 22.61 22.64 967,674 -0.19(-0.83%)
Mar 13, 2012 22.61 22.85 22.36 22.83 1,207,031 +0.26(+1.15%)
Mar 12, 2012 22.35 22.70 22.31 22.57 981,192 +0.23(+1.03%)
Mar 09, 2012 22.26 22.48 22.19 22.34 851,662 +0.13(+0.59%)
Mar 08, 2012 22.06 22.29 22.04 22.21 768,106 +0.38(+1.74%)
Mar 07, 2012 21.85 21.99 21.68 21.83 954,080 +0.01(+0.05%)
Mar 06, 2012 22.04 22.12 21.73 21.82 1,155,757 -0.39(-1.76%)
Mar 05, 2012 22.18 22.29 21.99 22.21 1,041,870 -0.02(-0.09%)
Mar 02, 2012 22.48 22.52 22.20 22.23 1,078,337 -0.28(-1.24%)
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.