Constellation Brands (NY: STZ )

236.99 USD +0.52 (+0.22%)
Streaming Delayed Price Updated: 1:19 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 24.98 24.98 24.16 24.28 3,195,456 -0.70(-2.80%)
Jun 28, 2007 24.10 25.52 24.15 24.98 6,616,284 +0.85(+3.52%)
Jun 27, 2007 23.53 24.20 23.45 24.13 2,273,360 +0.49(+2.07%)
Jun 26, 2007 23.89 23.98 23.50 23.64 2,844,500 -0.21(-0.88%)
Jun 25, 2007 24.12 24.21 23.54 23.85 2,430,720 -0.30(-1.24%)
Jun 22, 2007 24.00 24.47 23.81 24.15 2,466,000 +0.13(+0.54%)
Jun 21, 2007 23.01 24.07 23.01 24.02 1,336,500 +0.18(+0.76%)
Jun 20, 2007 24.34 24.47 23.82 23.84 1,406,800 -0.43(-1.77%)
Jun 19, 2007 24.21 24.39 23.96 24.27 1,410,400 +0.06(+0.25%)
Jun 18, 2007 23.98 24.44 23.91 24.21 1,518,700 +0.20(+0.83%)
Jun 15, 2007 24.00 24.18 23.76 24.01 1,743,100 +0.13(+0.54%)
Jun 14, 2007 23.94 24.00 23.76 23.88 1,213,500 -0.05(-0.21%)
Jun 13, 2007 23.54 23.94 23.50 23.93 1,230,700 +0.47(+2.00%)
Jun 12, 2007 23.43 23.72 23.17 23.46 2,158,100 -0.20(-0.85%)
Jun 11, 2007 23.40 23.82 23.34 23.66 1,496,900 +0.27(+1.15%)
Jun 08, 2007 23.08 23.41 23.02 23.39 1,701,800 +0.30(+1.30%)
Jun 07, 2007 23.70 23.70 23.02 23.09 2,112,092 -0.61(-2.57%)
Jun 06, 2007 23.78 23.88 23.60 23.70 2,562,389 -0.25(-1.04%)
Jun 05, 2007 24.47 24.95 23.57 23.95 2,161,700 -0.20(-0.83%)
Jun 04, 2007 24.15 24.41 24.01 24.15 2,279,800 -0.12(-0.49%)
Jun 01, 2007 24.35 24.35 23.92 24.27 2,764,600 -0.03(-0.12%)
May 31, 2007 24.26 24.41 24.19 24.30 2,219,653 -0.03(-0.12%)
May 30, 2007 24.10 24.35 24.00 24.33 1,935,400 +0.16(+0.66%)
May 29, 2007 24.20 24.29 24.08 24.17 4,149,000 -0.03(-0.12%)
May 25, 2007 24.24 24.28 24.10 24.20 1,813,800 +0.03(+0.12%)
May 24, 2007 24.23 24.44 24.06 24.17 2,569,000 -0.09(-0.37%)
May 23, 2007 24.31 24.46 24.15 24.26 3,395,500 -0.13(-0.53%)
May 22, 2007 24.45 24.48 24.25 24.39 1,882,900 -0.13(-0.53%)
May 21, 2007 24.25 24.61 24.15 24.52 2,013,600 +0.13(+0.53%)
May 18, 2007 24.35 24.45 24.20 24.39 1,926,600 +0.07(+0.29%)
May 17, 2007 24.09 24.48 23.90 24.32 1,766,249 +0.29(+1.21%)
May 16, 2007 23.80 24.06 23.51 24.03 1,723,150 +0.19(+0.80%)
May 15, 2007 23.88 24.05 23.61 23.84 2,394,105 -0.05(-0.21%)
May 14, 2007 23.64 24.09 23.75 23.89 3,594,841 +0.25(+1.06%)
May 11, 2007 23.51 23.73 23.50 23.64 1,914,200 +0.06(+0.25%)
May 10, 2007 23.43 23.71 23.35 23.58 2,336,100 +0.03(+0.13%)
May 09, 2007 23.30 23.68 23.25 23.55 2,316,700 +0.24(+1.03%)
May 08, 2007 23.00 23.39 22.82 23.31 3,024,200 +0.31(+1.35%)
May 07, 2007 22.53 23.26 22.35 23.00 20,434,773 +0.52(+2.31%)
May 04, 2007 22.94 22.95 22.38 22.48 1,503,100 -0.35(-1.53%)
May 03, 2007 22.69 22.93 22.52 22.83 1,103,350 +0.12(+0.53%)
May 02, 2007 22.65 22.80 22.55 22.71 1,557,300 +0.01(+0.04%)
May 01, 2007 22.47 22.73 22.36 22.70 1,470,349 +0.29(+1.29%)
Apr 30, 2007 22.78 22.97 22.41 22.41 2,224,587 -0.37(-1.62%)
Apr 27, 2007 22.66 22.90 22.45 22.78 1,829,538 +0.08(+0.35%)
Apr 26, 2007 22.33 22.72 22.26 22.70 2,140,718 +0.30(+1.34%)
Apr 25, 2007 22.62 22.74 22.33 22.40 1,545,890 -0.15(-0.67%)
Apr 24, 2007 22.63 22.65 22.13 22.55 2,495,318 -0.16(-0.70%)
Apr 23, 2007 22.48 22.92 22.40 22.71 2,829,000 +0.22(+0.98%)
Apr 20, 2007 22.60 22.60 22.12 22.49 2,914,954 +0.32(+1.44%)
Apr 19, 2007 21.91 22.23 21.91 22.17 1,743,918 -0.10(-0.45%)
Apr 18, 2007 22.44 22.44 21.60 22.27 2,110,181 +0.56(+2.58%)
Apr 17, 2007 21.92 22.53 21.64 21.71 4,155,618 -0.52(-2.34%)
Apr 16, 2007 21.54 22.37 21.52 22.23 1,746,701 +0.41(+1.88%)
Apr 13, 2007 21.95 22.03 21.69 21.82 1,513,430 -0.16(-0.73%)
Apr 12, 2007 21.63 22.08 21.56 21.98 2,226,800 +0.41(+1.90%)
Apr 11, 2007 21.58 21.78 21.48 21.57 1,633,123 -0.07(-0.32%)
Apr 10, 2007 21.66 21.77 21.36 21.64 1,841,650 +0.10(+0.46%)
Apr 09, 2007 21.50 21.85 21.30 21.54 2,774,500 +0.05(+0.23%)
Apr 05, 2007 21.19 21.73 20.85 21.49 4,531,400 +0.67(+3.22%)
Apr 04, 2007 20.80 21.01 20.63 20.82 2,993,860 +0.03(+0.14%)
Apr 03, 2007 21.01 21.04 20.63 20.79 2,135,700 -0.11(-0.53%)
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.