Constellation Brands (NY: STZ )

235.43 +2.37 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 12.47 12.94 12.33 12.68 4,111,639 +0.19(+1.52%)
Jun 29, 2009 12.33 12.52 12.20 12.49 2,004,100 +0.21(+1.71%)
Jun 26, 2009 12.49 12.58 12.19 12.28 3,825,076 -0.22(-1.76%)
Jun 25, 2009 12.12 12.52 12.12 12.50 2,432,267 +0.12(+0.97%)
Jun 24, 2009 12.71 12.73 12.24 12.38 2,591,968 -0.19(-1.51%)
Jun 23, 2009 12.70 12.78 12.46 12.57 2,723,566 -0.11(-0.87%)
Jun 22, 2009 12.83 12.97 12.57 12.68 2,046,913 -0.30(-2.31%)
Jun 19, 2009 13.12 13.12 12.95 12.98 2,827,915 -0.04(-0.31%)
Jun 18, 2009 12.84 13.07 12.75 13.02 2,146,520 +0.18(+1.40%)
Jun 17, 2009 13.00 13.04 12.77 12.84 2,218,263 -0.16(-1.23%)
Jun 16, 2009 13.01 13.10 12.88 13.00 2,374,603 -0.01(-0.08%)
Jun 15, 2009 13.36 13.38 12.84 13.01 2,482,109 -0.42(-3.13%)
Jun 12, 2009 13.30 13.50 13.21 13.43 2,293,729 +0.08(+0.60%)
Jun 11, 2009 12.98 13.69 12.96 13.35 5,215,573 +0.44(+3.41%)
Jun 10, 2009 12.52 12.93 12.41 12.91 4,194,391 +0.45(+3.61%)
Jun 09, 2009 12.40 12.57 12.39 12.46 2,431,283 +0.03(+0.24%)
Jun 08, 2009 12.48 12.55 12.37 12.43 3,191,986 +0.22(+1.80%)
Jun 05, 2009 12.53 12.72 12.19 12.21 3,308,503 -0.21(-1.69%)
Jun 04, 2009 12.04 12.49 11.97 12.42 3,402,641 +0.46(+3.85%)
Jun 03, 2009 12.14 12.14 11.92 11.96 2,167,248 -0.20(-1.64%)
Jun 02, 2009 12.05 12.40 12.00 12.16 3,414,436 +0.11(+0.91%)
Jun 01, 2009 11.73 12.16 11.62 12.05 3,587,523 +0.49(+4.24%)
May 29, 2009 11.41 11.66 11.31 11.56 2,581,209 +0.14(+1.23%)
May 28, 2009 11.55 11.58 11.15 11.42 2,239,130 -0.05(-0.44%)
May 27, 2009 11.51 11.81 11.46 11.47 1,849,779 -0.05(-0.43%)
May 26, 2009 11.15 11.58 11.15 11.52 2,570,384 +0.26(+2.31%)
May 22, 2009 11.33 11.38 11.14 11.26 1,685,270 -0.08(-0.71%)
May 21, 2009 11.80 11.80 11.24 11.34 3,572,948 -0.48(-4.06%)
May 20, 2009 12.43 12.46 11.80 11.82 3,012,519 -0.50(-4.06%)
May 19, 2009 12.04 12.48 12.00 12.32 1,860,109 +0.31(+2.58%)
May 18, 2009 11.96 12.05 11.79 12.01 1,386,265 +0.11(+0.92%)
May 15, 2009 11.75 12.02 11.72 11.90 1,676,740 +0.16(+1.36%)
May 14, 2009 11.64 11.86 11.53 11.74 1,566,738 +0.10(+0.86%)
May 13, 2009 11.96 11.98 11.61 11.64 2,131,405 -0.48(-3.96%)
May 12, 2009 12.29 12.39 12.01 12.12 1,531,318 -0.13(-1.06%)
May 11, 2009 12.49 12.55 12.23 12.25 1,520,109 -0.25(-2.00%)
May 08, 2009 12.31 12.57 12.00 12.50 2,324,099 +0.33(+2.71%)
May 07, 2009 12.30 12.43 12.10 12.17 2,288,656 -0.07(-0.57%)
May 06, 2009 12.18 12.31 11.90 12.24 3,744,768 +0.16(+1.32%)
May 05, 2009 11.90 12.32 11.87 12.08 3,614,148 +0.25(+2.11%)
May 04, 2009 11.83 11.88 11.77 11.83 1,902,508 +0.22(+1.89%)
May 01, 2009 11.61 11.68 11.50 11.61 2,432,938 +0.02(+0.17%)
Apr 30, 2009 11.33 11.83 11.30 11.59 3,108,929 +0.36(+3.21%)
Apr 29, 2009 11.01 11.34 10.89 11.23 3,109,234 +0.28(+2.56%)
Apr 28, 2009 10.97 11.03 10.85 10.95 1,731,135 -0.02(-0.18%)
Apr 27, 2009 10.95 11.14 10.89 10.97 1,552,603 -0.08(-0.72%)
Apr 24, 2009 11.18 11.18 10.96 11.05 1,935,076 -0.07(-0.63%)
Apr 23, 2009 11.09 11.18 10.95 11.12 1,709,085 -0.01(-0.09%)
Apr 22, 2009 11.32 11.48 11.13 11.13 2,170,758 -0.33(-2.88%)
Apr 21, 2009 11.24 11.58 11.24 11.46 2,091,403 +0.08(+0.70%)
Apr 20, 2009 11.60 11.66 11.31 11.38 1,340,373 -0.28(-2.40%)
Apr 17, 2009 11.60 11.74 11.55 11.66 2,520,300 +0.11(+0.95%)
Apr 16, 2009 11.47 11.61 11.27 11.55 3,091,785 +0.16(+1.40%)
Apr 15, 2009 11.17 11.43 11.13 11.39 2,677,592 +0.24(+2.15%)
Apr 14, 2009 10.98 11.26 10.82 11.15 4,369,437 +0.11(+1.00%)
Apr 13, 2009 11.15 11.15 10.89 11.04 3,396,789 -0.14(-1.25%)
Apr 09, 2009 11.24 11.38 11.04 11.18 4,305,653 +0.13(+1.18%)
Apr 08, 2009 11.57 11.63 10.72 11.05 6,617,265 -0.59(-5.07%)
Apr 07, 2009 11.69 12.07 11.57 11.64 4,559,854 -0.21(-1.77%)
Apr 06, 2009 12.09 12.19 11.72 11.85 3,053,454 -0.35(-2.87%)
Apr 03, 2009 12.16 12.27 12.01 12.20 3,457,540 +0.02(+0.16%)
Apr 02, 2009 12.07 12.33 11.88 12.18 5,631,465 +0.38(+3.22%)
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.