Constellation Brands (NY: STZ )

234.83 -2.22 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.69 17.95 17.59 17.69 1,800 -0.08(-0.43%)
Sep 29, 2010 17.81 17.90 17.71 17.77 1,172,234 -0.07(-0.39%)
Sep 28, 2010 18.00 18.01 17.71 17.84 1,673,378 -0.13(-0.72%)
Sep 27, 2010 18.12 18.17 17.96 17.97 1,107,480 -0.14(-0.77%)
Sep 24, 2010 18.02 18.28 18.02 18.11 1,747,418 +0.28(+1.57%)
Sep 23, 2010 17.83 18.08 17.76 17.83 1,224,385 -0.28(-1.55%)
Sep 22, 2010 18.11 18.19 17.99 18.11 1,138,910 -0.04(-0.22%)
Sep 21, 2010 18.19 18.29 18.10 18.15 1,634,696 -0.09(-0.49%)
Sep 20, 2010 17.96 18.24 17.86 18.24 1,530,839 +0.28(+1.56%)
Sep 17, 2010 17.96 18.00 17.74 17.96 4,334,921 +0.26(+1.47%)
Sep 15, 2010 17.43 17.72 17.36 17.70 1,454,724 +0.21(+1.20%)
Sep 14, 2010 17.20 17.53 17.16 17.49 1,126,602 +0.26(+1.51%)
Sep 13, 2010 17.21 17.36 17.17 17.23 955,789 +0.15(+0.88%)
Sep 10, 2010 17.08 17.13 16.91 17.08 847,228 +0.03(+0.18%)
Sep 09, 2010 17.16 17.16 16.83 17.05 1,381,777 +0.08(+0.47%)
Sep 08, 2010 17.22 17.23 16.97 16.97 1,385,500 -0.19(-1.11%)
Sep 07, 2010 17.33 17.33 16.97 17.16 195 -0.25(-1.44%)
Sep 03, 2010 17.38 17.49 17.18 17.41 1,316,332 +0.16(+0.93%)
Sep 02, 2010 16.97 17.25 16.73 17.25 2,028,226 +0.29(+1.71%)
Sep 01, 2010 16.85 17.08 16.64 16.96 1,270,656 +0.34(+2.05%)
Aug 31, 2010 16.61 16.68 16.21 16.62 13,320 +0.04(+0.24%)
Aug 30, 2010 16.84 17.25 16.55 16.58 843,734 -0.12(-0.72%)
Aug 27, 2010 16.84 16.87 16.54 16.70 1,035,386 -0.05(-0.30%)
Aug 26, 2010 16.83 16.94 16.57 16.75 1,672,238 +0.00(+0.00%)
Aug 25, 2010 16.55 16.82 16.37 16.75 1,686,074 +0.14(+0.84%)
Aug 24, 2010 16.51 16.72 16.41 16.61 244 -0.07(-0.42%)
Aug 23, 2010 16.74 16.82 16.61 16.68 1,003,662 +0.02(+0.12%)
Aug 20, 2010 16.54 16.72 16.48 16.66 995,452 -0.02(-0.12%)
Aug 19, 2010 16.74 16.78 16.49 16.68 244 -0.17(-1.01%)
Aug 18, 2010 16.88 16.92 16.64 16.85 771,942 -0.02(-0.12%)
Aug 17, 2010 16.57 16.97 16.55 16.87 813,446 +0.38(+2.30%)
Aug 16, 2010 16.62 16.62 16.40 16.49 1,141,502 -0.21(-1.26%)
Aug 13, 2010 16.70 16.96 16.70 16.70 828,841 -0.21(-1.24%)
Aug 12, 2010 16.71 16.94 16.61 16.91 1,037,358 +0.01(+0.06%)
Aug 11, 2010 17.09 17.11 16.85 16.90 914,094 -0.46(-2.65%)
Aug 10, 2010 17.21 17.42 17.08 17.36 748,872 -0.01(-0.06%)
Aug 09, 2010 17.27 17.38 17.22 17.37 846,740 +0.12(+0.70%)
Aug 06, 2010 17.25 17.26 16.89 17.25 1,054,075 -0.06(-0.35%)
Aug 05, 2010 17.48 17.48 17.21 17.31 896,060 -0.24(-1.37%)
Aug 04, 2010 17.33 17.56 17.30 17.55 1,038,036 +0.23(+1.33%)
Aug 03, 2010 17.32 17.41 17.18 17.32 775,297 -0.10(-0.57%)
Aug 02, 2010 17.25 17.43 17.24 17.42 1,078,729 +0.36(+2.11%)
Jul 30, 2010 17.06 17.14 16.75 17.06 1,222,253 -0.01(-0.06%)
Jul 29, 2010 17.16 17.17 16.80 17.07 1,093,023 -0.01(-0.06%)
Jul 28, 2010 17.08 17.30 17.00 17.08 146 -0.23(-1.33%)
Jul 27, 2010 17.31 17.32 16.97 17.31 195 +0.10(+0.58%)
Jul 26, 2010 17.05 17.22 16.95 17.21 1,617,534 +0.15(+0.88%)
Jul 23, 2010 16.86 17.06 16.80 17.06 1,082,043 +0.19(+1.13%)
Jul 22, 2010 16.72 16.91 16.63 16.87 1,208,692 +0.34(+2.06%)
Jul 21, 2010 16.82 16.82 16.37 16.53 1,428,795 -0.20(-1.20%)
Jul 20, 2010 16.73 16.74 16.29 16.73 1,495,805 +0.21(+1.27%)
Jul 19, 2010 16.34 16.52 16.30 16.52 2,163,261 +0.18(+1.10%)
Jul 16, 2010 16.34 16.45 16.20 16.34 2,399,436 -0.13(-0.79%)
Jul 15, 2010 16.34 16.52 16.15 16.47 1,517,906 +0.10(+0.61%)
Jul 14, 2010 16.30 16.44 16.21 16.37 963,871 +0.01(+0.06%)
Jul 13, 2010 16.20 16.40 16.15 16.36 1,450,093 +0.29(+1.80%)
Jul 12, 2010 16.01 16.15 15.97 16.07 887,425 +0.00(+0.00%)
Jul 09, 2010 16.07 16.07 15.88 16.07 1,495,252 +0.02(+0.12%)
Jul 08, 2010 16.13 16.23 15.82 16.05 1,969,910 +0.01(+0.06%)
Jul 07, 2010 15.56 16.06 15.56 16.04 2,155,757 +0.44(+2.82%)
Jul 06, 2010 15.55 15.77 15.38 15.60 3,170,855 +0.21(+1.36%)
Jul 02, 2010 15.39 15.71 15.26 15.39 2,555,386 -0.16(-1.03%)
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.