Constellation Brands (NY: STZ )

261.05 +2.33 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 16.45 16.61 15.98 16.29 3,165,979 -0.35(-2.12%)
Sep 29, 2011 16.42 16.72 16.29 16.64 2,446,282 +0.48(+2.97%)
Sep 28, 2011 16.61 16.69 16.13 16.16 3,099,731 -0.38(-2.30%)
Sep 27, 2011 16.85 17.07 16.45 16.54 2,739,341 +0.10(+0.61%)
Sep 26, 2011 16.14 16.47 15.92 16.44 2,337,234 +0.50(+3.12%)
Sep 23, 2011 16.05 16.20 15.89 15.95 2,901,649 -0.15(-0.96%)
Sep 22, 2011 15.84 16.20 15.70 16.10 3,008,199 -0.23(-1.39%)
Sep 21, 2011 16.90 16.94 16.33 16.33 2,141,083 -0.61(-3.58%)
Sep 20, 2011 17.10 17.46 16.93 16.93 1,922,928 -0.08(-0.48%)
Sep 19, 2011 17.01 17.11 16.84 17.01 1,896,143 -0.31(-1.78%)
Sep 16, 2011 17.41 17.61 17.25 17.32 3,120,323 -0.04(-0.21%)
Sep 15, 2011 17.36 17.44 17.21 17.36 2,057,226 +0.13(+0.74%)
Sep 14, 2011 16.94 17.43 16.68 17.23 1,569,541 +0.38(+2.26%)
Sep 13, 2011 16.77 16.96 16.65 16.85 1,713,907 +0.08(+0.49%)
Sep 12, 2011 16.40 16.80 16.33 16.77 1,754,429 +0.14(+0.87%)
Sep 09, 2011 16.69 16.83 16.52 16.62 1,744,841 -0.24(-1.45%)
Sep 08, 2011 17.33 17.35 16.84 16.87 1,997,654 -0.57(-3.27%)
Sep 07, 2011 17.22 17.44 17.03 17.44 1,557,154 +0.44(+2.61%)
Sep 06, 2011 16.76 17.05 16.63 17.00 2,160,689 -0.33(-1.88%)
Sep 02, 2011 17.19 17.40 17.13 17.32 1,435,474 -0.19(-1.09%)
Sep 01, 2011 17.81 17.91 17.45 17.51 2,058,961 -0.38(-2.12%)
Aug 31, 2011 17.95 18.04 17.75 17.89 2,090,352 +0.04(+0.20%)
Aug 30, 2011 17.88 18.17 17.73 17.85 2,435,935 -0.13(-0.70%)
Aug 29, 2011 17.47 17.98 17.38 17.98 1,225,236 +0.73(+4.25%)
Aug 26, 2011 16.81 17.27 16.40 17.25 2,068,872 +0.31(+1.82%)
Aug 25, 2011 17.50 17.56 16.87 16.94 2,323,315 -0.52(-3.01%)
Aug 24, 2011 17.46 17.60 17.16 17.47 2,041,581 -0.08(-0.46%)
Aug 23, 2011 17.39 17.64 17.22 17.55 2,604,030 +0.24(+1.36%)
Aug 22, 2011 17.54 17.54 17.15 17.31 2,227,827 +0.15(+0.90%)
Aug 19, 2011 16.95 17.47 16.91 17.16 3,038,413 -0.04(-0.21%)
Aug 18, 2011 16.94 17.26 16.47 17.19 3,868,589 -0.15(-0.89%)
Aug 17, 2011 17.58 17.86 17.22 17.35 2,156,580 -0.14(-0.83%)
Aug 16, 2011 17.53 17.61 17.21 17.49 2,581,862 +0.07(+0.42%)
Aug 15, 2011 17.24 17.46 17.18 17.42 2,331,921 +0.34(+2.01%)
Aug 12, 2011 16.90 17.25 16.74 17.08 2,964,245 +0.34(+2.06%)
Aug 11, 2011 16.00 16.96 15.84 16.73 4,079,774 +0.78(+4.88%)
Aug 10, 2011 16.12 16.53 15.79 15.95 5,688,671 -0.49(-2.97%)
Aug 09, 2011 16.31 16.45 14.86 16.44 6,922,513 +1.39(+9.26%)
Aug 08, 2011 16.31 16.42 14.96 15.05 6,134,496 -1.55(-9.32%)
Aug 05, 2011 16.67 16.70 16.08 16.60 5,151,449 +0.17(+1.05%)
Aug 04, 2011 17.37 17.42 16.43 16.43 4,621,294 -1.19(-6.73%)
Aug 03, 2011 17.61 17.68 17.28 17.61 3,525,155 -0.08(-0.46%)
Aug 02, 2011 18.11 18.24 17.67 17.69 2,987,660 -0.58(-3.17%)
Aug 01, 2011 18.56 18.60 18.14 18.27 2,213,664 -0.18(-0.98%)
Jul 29, 2011 18.35 18.66 18.24 18.45 1,777,753 -0.07(-0.39%)
Jul 28, 2011 18.56 18.66 18.52 18.52 1,786,108 -0.04(-0.20%)
Jul 27, 2011 18.90 18.94 18.50 18.56 2,267,138 -0.43(-2.29%)
Jul 26, 2011 19.22 19.24 18.96 19.00 1,251,790 -0.19(-0.99%)
Jul 25, 2011 19.18 19.40 19.16 19.19 1,445,666 -0.24(-1.21%)
Jul 22, 2011 19.51 19.56 19.39 19.42 1,666,699 -0.02(-0.09%)
Jul 21, 2011 19.00 19.45 18.98 19.44 1,972,691 +0.58(+3.07%)
Jul 20, 2011 18.95 19.00 18.74 18.86 1,399,485 -0.09(-0.48%)
Jul 19, 2011 18.48 19.02 18.47 18.95 1,910,003 +0.56(+3.05%)
Jul 18, 2011 18.65 18.68 18.30 18.39 2,119,338 -0.39(-2.07%)
Jul 15, 2011 18.72 18.87 18.60 18.78 1,686,910 +0.14(+0.73%)
Jul 14, 2011 18.74 18.94 18.58 18.64 2,601,510 -0.10(-0.53%)
Jul 13, 2011 18.74 18.94 18.66 18.74 2,858,468 +0.05(+0.24%)
Jul 12, 2011 18.84 18.96 18.64 18.70 2,774,337 -0.15(-0.82%)
Jul 11, 2011 19.11 19.23 18.81 18.85 1,827,984 -0.50(-2.57%)
Jul 08, 2011 19.46 19.47 19.18 19.35 2,458,303 -0.34(-1.75%)
Jul 07, 2011 19.82 19.86 19.62 19.69 2,254,534 +0.12(+0.60%)
Jul 06, 2011 19.75 19.79 19.47 19.57 2,245,062 -0.16(-0.83%)
Jul 05, 2011 19.75 19.91 19.64 19.74 2,386,610 +0.00(+0.00%)
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.