Constellation Brands (NY: STZ )

218.95 USD -1.42 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 23.01 23.58 23.01 23.46 2,256,800 +0.22(+0.95%)
Feb 27, 2007 23.66 23.84 23.24 23.24 2,240,100 -0.58(-2.43%)
Feb 26, 2007 23.87 23.93 23.70 23.82 1,453,351 -0.13(-0.54%)
Feb 23, 2007 23.89 24.02 23.76 23.95 1,910,900 +0.06(+0.25%)
Feb 22, 2007 24.10 24.17 23.75 23.89 3,291,900 -0.16(-0.67%)
Feb 21, 2007 24.37 24.48 23.94 24.05 2,078,000 +0.05(+0.21%)
Feb 20, 2007 24.01 24.20 23.80 24.00 3,184,100 -0.01(-0.04%)
Feb 16, 2007 24.28 24.45 23.81 24.01 4,966,400 -0.49(-2.00%)
Feb 15, 2007 24.64 24.78 24.46 24.50 3,088,600 +0.00(+0.00%)
Feb 14, 2007 24.21 24.68 24.20 24.50 1,719,862 +0.43(+1.79%)
Feb 13, 2007 24.01 24.25 23.95 24.07 2,153,038 -0.04(-0.17%)
Feb 12, 2007 24.20 24.30 24.09 24.11 1,331,060 -0.02(-0.08%)
Feb 09, 2007 24.28 24.41 24.05 24.13 1,707,600 -0.15(-0.62%)
Feb 08, 2007 24.20 24.37 24.20 24.28 1,796,400 -0.07(-0.29%)
Feb 07, 2007 24.44 24.44 24.23 24.35 1,507,000 -0.01(-0.04%)
Feb 06, 2007 24.50 24.60 24.26 24.36 1,373,800 -0.15(-0.61%)
Feb 05, 2007 24.67 24.70 24.40 24.51 1,121,900 -0.16(-0.65%)
Feb 02, 2007 24.58 24.81 24.55 24.67 1,605,500 +0.09(+0.37%)
Feb 01, 2007 24.86 24.89 24.35 24.58 2,484,800 -0.16(-0.65%)
Jan 31, 2007 24.95 24.98 24.68 24.74 1,245,300 -0.15(-0.60%)
Jan 30, 2007 24.87 25.07 24.75 24.89 906,900 +0.03(+0.12%)
Jan 29, 2007 25.13 25.25 24.76 24.86 1,244,100 -0.27(-1.07%)
Jan 26, 2007 24.93 25.26 24.87 25.13 1,497,700 +0.00(+0.00%)
Jan 25, 2007 25.15 25.31 25.04 25.13 1,582,700 -0.16(-0.63%)
Jan 24, 2007 25.06 25.34 24.95 25.29 1,279,300 +0.29(+1.16%)
Jan 23, 2007 24.89 25.14 24.75 25.00 1,402,400 +0.24(+0.97%)
Jan 22, 2007 24.87 25.03 24.72 24.76 1,138,000 -0.19(-0.76%)
Jan 19, 2007 25.00 25.09 24.70 24.95 1,385,000 +0.00(+0.00%)
Jan 18, 2007 24.97 25.06 24.80 24.95 1,077,000 +0.15(+0.60%)
Jan 17, 2007 24.65 24.97 24.56 24.80 1,722,700 +0.06(+0.24%)
Jan 16, 2007 24.99 24.99 24.64 24.74 1,854,700 -0.14(-0.56%)
Jan 12, 2007 24.95 24.95 24.60 24.88 3,166,400 -0.07(-0.28%)
Jan 11, 2007 25.03 25.18 24.88 24.95 1,935,200 +0.03(+0.12%)
Jan 10, 2007 24.67 25.05 24.56 24.92 2,598,400 +0.27(+1.10%)
Jan 09, 2007 24.68 24.95 24.60 24.65 1,764,400 -0.06(-0.24%)
Jan 08, 2007 24.84 24.90 24.60 24.71 3,062,200 +0.30(+1.23%)
Jan 05, 2007 24.76 24.92 24.07 24.41 7,236,300 -0.74(-2.94%)
Jan 04, 2007 26.50 26.60 25.10 25.15 9,149,800 -3.25(-11.44%)
Jan 03, 2007 28.80 29.17 28.21 28.40 2,501,000 -0.62(-2.14%)
Dec 29, 2006 28.88 29.14 28.76 29.02 1,399,700 +0.09(+0.31%)
Dec 28, 2006 28.82 28.96 28.75 28.93 733,300 +0.11(+0.38%)
Dec 27, 2006 28.50 28.91 28.40 28.82 638,300 +0.26(+0.91%)
Dec 26, 2006 28.43 28.63 28.30 28.56 653,600 +0.16(+0.56%)
Dec 22, 2006 28.12 28.48 27.94 28.40 743,800 +0.35(+1.25%)
Dec 21, 2006 27.95 28.12 27.79 28.05 1,025,300 +0.08(+0.29%)
Dec 20, 2006 27.87 28.15 27.87 27.97 715,700 -0.01(-0.04%)
Dec 19, 2006 28.10 28.27 27.81 27.98 1,036,000 -0.27(-0.96%)
Dec 18, 2006 28.21 28.45 28.12 28.25 573,000 -0.04(-0.14%)
Dec 15, 2006 28.48 28.62 28.24 28.29 910,100 -0.08(-0.28%)
Dec 14, 2006 28.29 28.55 28.13 28.37 716,500 -0.01(-0.04%)
Dec 13, 2006 28.70 28.72 28.20 28.38 880,200 -0.19(-0.67%)
Dec 12, 2006 28.13 28.64 28.07 28.57 885,500 +0.39(+1.38%)
Dec 11, 2006 28.19 28.29 27.90 28.18 633,800 +0.00(+0.00%)
Dec 08, 2006 28.15 28.24 28.09 28.18 495,300 +0.05(+0.18%)
Dec 07, 2006 28.11 28.23 28.05 28.13 695,900 +0.10(+0.36%)
Dec 06, 2006 28.05 28.27 28.01 28.03 817,100 -0.03(-0.11%)
Dec 05, 2006 28.20 28.29 28.04 28.06 1,369,900 -0.16(-0.57%)
Dec 04, 2006 28.20 28.41 28.15 28.22 976,100 +0.06(+0.21%)
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.