Constellation Brands (NY: STZ )

235.23 USD -5.78 (-2.40%)
Streaming Delayed Price Updated: 12:45 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 76.04 77.08 75.33 76.67 1,841,491 -0.92(-1.19%)
Jan 30, 2014 78.19 78.39 77.00 77.59 1,449,633 -0.23(-0.30%)
Jan 29, 2014 77.45 78.32 76.70 77.82 1,919,088 -0.41(-0.52%)
Jan 28, 2014 75.81 78.35 75.81 78.23 2,249,524 +2.46(+3.25%)
Jan 27, 2014 76.01 76.84 75.44 75.77 1,700,391 -0.03(-0.04%)
Jan 24, 2014 76.70 77.02 75.79 75.80 2,093,651 -1.44(-1.86%)
Jan 23, 2014 78.01 78.49 77.18 77.24 2,023,097 -0.90(-1.15%)
Jan 22, 2014 79.81 80.00 78.06 78.14 2,113,737 -1.22(-1.54%)
Jan 21, 2014 80.96 81.01 79.32 79.36 1,613,799 -0.18(-0.23%)
Jan 17, 2014 80.48 79.54 79.54 79.54 1,580,900 -0.93(-1.16%)
Jan 16, 2014 80.61 81.05 80.18 80.47 934,019 -0.30(-0.37%)
Jan 15, 2014 80.93 81.25 80.10 80.77 1,015,998 -0.16(-0.20%)
Jan 14, 2014 80.45 81.56 80.00 80.93 1,533,734 +0.87(+1.09%)
Jan 13, 2014 80.19 81.51 79.80 80.06 2,025,400 +0.01(+0.01%)
Jan 10, 2014 77.60 80.13 76.93 80.05 3,212,137 +2.60(+3.36%)
Jan 09, 2014 76.95 78.06 76.62 77.45 2,750,032 +0.84(+1.10%)
Jan 08, 2014 74.81 78.40 74.61 76.61 8,368,531 +6.68(+9.55%)
Jan 07, 2014 69.00 70.43 68.78 69.93 1,858,130 +1.32(+1.92%)
Jan 06, 2014 69.59 69.72 68.54 68.61 1,395,738 -0.78(-1.12%)
Jan 03, 2014 69.55 70.09 69.20 69.39 741,699 +0.15(+0.22%)
Jan 02, 2014 70.02 70.22 68.84 69.24 1,070,010 -1.14(-1.62%)
Dec 31, 2013 70.00 70.38 70.38 70.38 907,900 +0.64(+0.92%)
Dec 30, 2013 69.99 70.37 69.49 69.74 1,278,506 -0.33(-0.47%)
Dec 27, 2013 70.50 70.53 69.74 70.07 568,831 -0.03(-0.04%)
Dec 26, 2013 69.98 70.32 69.55 70.10 499,078 +0.39(+0.56%)
Dec 24, 2013 69.71 70.03 69.62 69.71 252,096 +0.02(+0.03%)
Dec 23, 2013 69.97 70.16 69.40 69.69 963,466 -0.01(-0.01%)
Dec 20, 2013 69.57 70.16 69.17 69.70 1,712,786 +0.22(+0.32%)
Dec 19, 2013 69.80 69.93 69.15 69.48 1,386,135 -0.40(-0.57%)
Dec 18, 2013 70.42 70.57 68.17 69.88 2,239,807 -0.29(-0.41%)
Dec 17, 2013 70.57 70.76 69.82 70.17 720,020 -0.40(-0.57%)
Dec 16, 2013 69.76 70.94 69.72 70.57 1,153,469 +1.25(+1.80%)
Dec 13, 2013 70.24 70.47 69.02 69.32 1,215,583 -0.77(-1.10%)
Dec 12, 2013 69.94 70.35 69.41 70.09 1,107,354 +0.01(+0.01%)
Dec 11, 2013 71.22 71.62 69.88 70.08 1,669,651 -0.90(-1.27%)
Dec 10, 2013 70.49 71.28 70.31 70.98 1,397,013 +0.37(+0.52%)
Dec 09, 2013 70.81 71.42 70.60 70.61 797,122 -0.04(-0.06%)
Dec 06, 2013 70.48 71.07 70.45 70.65 1,018,082 +0.57(+0.81%)
Dec 05, 2013 71.37 71.37 69.66 70.08 1,512,512 -1.20(-1.68%)
Dec 04, 2013 70.78 71.44 70.30 71.28 1,237,664 +0.09(+0.13%)
Dec 03, 2013 70.47 71.21 70.35 71.19 844,188 +0.47(+0.66%)
Dec 02, 2013 70.67 71.03 70.27 70.72 720,496 +0.31(+0.44%)
Nov 29, 2013 71.02 71.10 70.23 70.41 280,640 -0.58(-0.82%)
Nov 27, 2013 70.47 71.18 70.22 70.99 636,890 +0.50(+0.71%)
Nov 26, 2013 69.41 70.71 69.25 70.49 1,663,258 +1.34(+1.94%)
Nov 25, 2013 70.45 70.90 69.01 69.15 1,904,405 -1.21(-1.72%)
Nov 22, 2013 69.43 70.40 69.21 70.36 862,795 +1.01(+1.46%)
Nov 21, 2013 69.03 69.50 68.91 69.35 705,304 +0.33(+0.48%)
Nov 20, 2013 69.09 69.45 68.70 69.02 1,141,830 -0.04(-0.06%)
Nov 19, 2013 69.00 69.31 68.83 69.06 947,652 -0.17(-0.25%)
Nov 18, 2013 69.23 69.45 68.94 69.23 1,577,426 +0.09(+0.13%)
Nov 15, 2013 68.35 69.79 68.24 69.14 2,760,941 +1.07(+1.57%)
Nov 14, 2013 67.52 68.15 67.52 68.07 1,193,379 +0.77(+1.14%)
Nov 13, 2013 66.62 67.40 66.36 67.30 1,233,088 +0.26(+0.39%)
Nov 12, 2013 66.54 67.08 66.28 67.04 1,060,098 +0.34(+0.51%)
Nov 11, 2013 66.69 66.97 66.56 66.70 605,406 -0.06(-0.09%)
Nov 08, 2013 65.65 66.76 65.65 66.76 1,428,049 +1.11(+1.69%)
Nov 07, 2013 66.62 66.69 65.49 65.65 1,347,305 -0.76(-1.14%)
Nov 06, 2013 66.20 66.61 65.74 66.41 1,207,782 +0.34(+0.51%)
Nov 05, 2013 65.45 66.17 65.23 66.07 1,041,536 +0.29(+0.44%)
Nov 04, 2013 65.68 65.98 65.25 65.78 963,698 +0.18(+0.27%)
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.