Constellation Brands (NY: STZ )

247.42 +1.92 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 35.82 36.09 35.54 35.88 2,477,785 +0.12(+0.34%)
Nov 29, 2012 35.50 35.82 35.39 35.76 1,048,801 +0.40(+1.13%)
Nov 28, 2012 34.70 35.49 34.57 35.36 934,601 +0.54(+1.55%)
Nov 27, 2012 34.44 35.16 34.37 34.82 1,828,897 +0.42(+1.22%)
Nov 26, 2012 34.84 34.95 34.40 34.40 1,136,033 -0.71(-2.02%)
Nov 23, 2012 34.66 35.11 34.62 35.11 382,599 +0.72(+2.09%)
Nov 21, 2012 34.67 34.78 34.35 34.39 944,412 -0.28(-0.81%)
Nov 20, 2012 34.64 34.77 34.38 34.67 1,029,303 +0.05(+0.14%)
Nov 19, 2012 34.50 34.70 34.11 34.62 1,771,047 +0.48(+1.41%)
Nov 16, 2012 33.63 34.21 33.49 34.14 2,403,826 +0.58(+1.73%)
Nov 15, 2012 33.88 33.90 33.45 33.56 1,918,077 -0.27(-0.80%)
Nov 14, 2012 34.36 34.54 33.73 33.83 2,003,355 -0.46(-1.34%)
Nov 13, 2012 34.79 35.07 34.24 34.29 2,547,524 -0.63(-1.80%)
Nov 12, 2012 35.42 35.42 34.87 34.92 1,815,864 -0.50(-1.41%)
Nov 09, 2012 34.79 35.82 34.79 35.42 1,346,719 +0.56(+1.61%)
Nov 08, 2012 35.64 35.97 34.75 34.86 1,818,647 -0.91(-2.54%)
Nov 07, 2012 35.93 36.15 35.70 35.77 1,302,389 -0.59(-1.62%)
Nov 06, 2012 35.81 36.61 35.73 36.36 1,323,731 +0.64(+1.79%)
Nov 05, 2012 35.62 35.78 35.34 35.72 1,331,239 -0.09(-0.25%)
Nov 02, 2012 36.01 36.09 35.71 35.81 1,328,669 +0.03(+0.08%)
Nov 01, 2012 35.42 36.17 35.20 35.78 1,848,557 +0.44(+1.25%)
Oct 31, 2012 35.58 36.00 35.22 35.34 1,668,287 -0.21(-0.59%)
Oct 26, 2012 35.75 35.55 35.55 35.55 1,650,900 -0.26(-0.73%)
Oct 25, 2012 35.35 35.84 35.20 35.81 1,810,266 +0.81(+2.31%)
Oct 24, 2012 35.33 35.46 34.97 35.00 1,181,058 -0.27(-0.77%)
Oct 23, 2012 35.10 35.41 34.86 35.27 1,421,572 -0.38(-1.07%)
Oct 19, 2012 36.21 36.22 35.30 35.65 1,671,218 -0.65(-1.79%)
Oct 18, 2012 36.82 36.85 36.05 36.30 1,971,235 -0.62(-1.68%)
Oct 17, 2012 35.91 36.98 35.77 36.92 3,579,178 +1.14(+3.19%)
Oct 16, 2012 35.83 35.95 35.48 35.78 1,763,413 +0.22(+0.62%)
Oct 15, 2012 34.98 35.59 34.93 35.56 2,304,702 +0.56(+1.60%)
Oct 12, 2012 35.37 35.44 34.63 35.00 4,271,834 -0.20(-0.57%)
Oct 11, 2012 35.51 35.83 35.20 35.20 3,523,621 -0.12(-0.34%)
Oct 10, 2012 35.26 35.97 35.05 35.32 6,646,896 +0.54(+1.55%)
Oct 09, 2012 36.30 36.44 34.64 34.78 6,439,318 -1.57(-4.32%)
Oct 08, 2012 36.36 36.50 35.99 36.35 2,258,984 +0.15(+0.41%)
Oct 05, 2012 35.35 36.50 35.05 36.20 4,604,734 +1.48(+4.26%)
Oct 04, 2012 34.44 34.93 34.00 34.72 3,752,681 +0.42(+1.22%)
Oct 03, 2012 34.01 34.65 33.73 34.30 5,959,083 +0.89(+2.66%)
Oct 02, 2012 32.91 33.63 32.85 33.41 2,573,695 +0.74(+2.27%)
Oct 01, 2012 32.57 32.75 32.24 32.67 2,634,585 +0.32(+0.99%)
Sep 28, 2012 32.39 32.45 32.06 32.35 2,369,663 -0.25(-0.77%)
Sep 27, 2012 32.20 32.66 32.09 32.60 1,093,086 +0.42(+1.31%)
Sep 26, 2012 32.32 32.53 32.05 32.18 2,027,039 +0.01(+0.03%)
Sep 25, 2012 33.01 33.11 32.13 32.17 2,219,984 -0.69(-2.10%)
Sep 24, 2012 33.03 33.30 32.64 32.86 1,769,887 -0.40(-1.20%)
Sep 21, 2012 33.83 34.06 33.25 33.26 2,890,425 -0.47(-1.39%)
Sep 20, 2012 33.09 34.16 33.05 33.73 2,733,237 +0.57(+1.72%)
Sep 19, 2012 32.91 33.45 32.64 33.16 1,837,958 +0.36(+1.10%)
Sep 18, 2012 32.85 33.18 32.64 32.80 1,448,222 -0.14(-0.43%)
Sep 17, 2012 32.17 32.94 31.99 32.94 2,708,573 +0.75(+2.33%)
Sep 14, 2012 32.82 33.25 32.14 32.19 3,053,442 -0.57(-1.74%)
Sep 13, 2012 32.40 32.89 32.09 32.76 3,535,766 +0.27(+0.83%)
Sep 12, 2012 32.84 33.02 32.47 32.49 2,458,370 -0.31(-0.95%)
Sep 11, 2012 32.88 32.94 32.69 32.80 2,259,286 +0.04(+0.12%)
Sep 10, 2012 33.25 33.44 32.68 32.76 2,761,211 -0.89(-2.64%)
Sep 07, 2012 34.05 34.20 33.55 33.65 1,735,474 -0.41(-1.20%)
Sep 06, 2012 33.41 34.20 33.41 34.06 2,241,436 +0.90(+2.71%)
Sep 05, 2012 33.27 33.51 33.14 33.16 2,765,067 -0.06(-0.18%)
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.