Constellation Brands (NY: STZ )

235.43 +2.37 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.33 11.83 11.30 11.59 3,108,929 +0.36(+3.21%)
Apr 29, 2009 11.01 11.34 10.89 11.23 3,109,234 +0.28(+2.56%)
Apr 28, 2009 10.97 11.03 10.85 10.95 1,731,135 -0.02(-0.18%)
Apr 27, 2009 10.95 11.14 10.89 10.97 1,552,603 -0.08(-0.72%)
Apr 24, 2009 11.18 11.18 10.96 11.05 1,935,076 -0.07(-0.63%)
Apr 23, 2009 11.09 11.18 10.95 11.12 1,709,085 -0.01(-0.09%)
Apr 22, 2009 11.32 11.48 11.13 11.13 2,170,758 -0.33(-2.88%)
Apr 21, 2009 11.24 11.58 11.24 11.46 2,091,403 +0.08(+0.70%)
Apr 20, 2009 11.60 11.66 11.31 11.38 1,340,373 -0.28(-2.40%)
Apr 17, 2009 11.60 11.74 11.55 11.66 2,520,300 +0.11(+0.95%)
Apr 16, 2009 11.47 11.61 11.27 11.55 3,091,785 +0.16(+1.40%)
Apr 15, 2009 11.17 11.43 11.13 11.39 2,677,592 +0.24(+2.15%)
Apr 14, 2009 10.98 11.26 10.82 11.15 4,369,437 +0.11(+1.00%)
Apr 13, 2009 11.15 11.15 10.89 11.04 3,396,789 -0.14(-1.25%)
Apr 09, 2009 11.24 11.38 11.04 11.18 4,305,653 +0.13(+1.18%)
Apr 08, 2009 11.57 11.63 10.72 11.05 6,617,265 -0.59(-5.07%)
Apr 07, 2009 11.69 12.07 11.57 11.64 4,559,854 -0.21(-1.77%)
Apr 06, 2009 12.09 12.19 11.72 11.85 3,053,454 -0.35(-2.87%)
Apr 03, 2009 12.16 12.27 12.01 12.20 3,457,540 +0.02(+0.16%)
Apr 02, 2009 12.07 12.33 11.88 12.18 5,631,465 +0.38(+3.22%)
Apr 01, 2009 11.75 11.96 11.67 11.80 3,869,658 -0.10(-0.84%)
Mar 31, 2009 11.90 12.09 11.75 11.90 2,789,988 +0.07(+0.59%)
Mar 30, 2009 11.86 12.03 11.73 11.83 2,717,135 -0.54(-4.37%)
Mar 26, 2009 12.79 12.79 12.15 12.37 4,314,253 -0.18(-1.43%)
Mar 25, 2009 12.80 13.09 12.20 12.55 5,079,220 -0.71(-5.35%)
Mar 24, 2009 13.02 13.48 12.97 13.26 3,003,580 +0.16(+1.22%)
Mar 23, 2009 12.90 13.15 12.89 13.10 3,421,321 +0.41(+3.23%)
Mar 20, 2009 13.10 13.26 12.68 12.69 3,021,320 -0.41(-3.13%)
Mar 19, 2009 13.24 13.37 12.98 13.10 2,529,029 -0.25(-1.85%)
Mar 18, 2009 13.16 13.50 12.94 13.35 2,854,610 +0.02(+0.12%)
Mar 17, 2009 13.27 13.38 13.00 13.33 1,688,316 +0.04(+0.30%)
Mar 16, 2009 13.16 13.49 13.11 13.29 1,901,038 +0.24(+1.84%)
Mar 13, 2009 13.13 13.21 12.94 13.05 0 -0.06(-0.46%)
Mar 12, 2009 12.81 13.13 12.69 13.11 3,013,824 +0.31(+2.42%)
Mar 11, 2009 13.17 13.26 12.74 12.80 3,414,958 -0.28(-2.14%)
Mar 10, 2009 12.94 13.32 12.79 13.08 2,267,827 +0.31(+2.43%)
Mar 09, 2009 12.33 12.83 12.08 12.77 3,481,063 +0.31(+2.49%)
Mar 06, 2009 12.66 12.81 12.16 12.46 0 +0.05(+0.40%)
Mar 05, 2009 12.85 13.06 12.31 12.41 4,245,320 -0.65(-4.98%)
Mar 04, 2009 13.09 13.31 12.78 13.06 2,532,602 +0.08(+0.62%)
Mar 02, 2009 12.73 13.19 12.73 12.98 2,649,328 -0.07(-0.54%)
Feb 27, 2009 13.15 13.48 13.03 13.05 0 -0.35(-2.61%)
Feb 26, 2009 14.13 14.13 13.38 13.40 2,640,860 -0.50(-3.60%)
Feb 25, 2009 13.65 14.29 13.52 13.90 3,251,286 +0.17(+1.24%)
Feb 24, 2009 13.39 13.83 13.23 13.73 2,589,789 +0.36(+2.69%)
Feb 23, 2009 13.93 14.04 13.36 13.37 1,797,076 -0.47(-3.40%)
Feb 20, 2009 13.83 14.03 13.53 13.84 2,764,937 -0.08(-0.57%)
Feb 19, 2009 14.23 14.37 13.92 13.92 1,950,394 -0.16(-1.14%)
Feb 18, 2009 14.51 14.51 13.83 14.08 2,231,174 -0.15(-1.05%)
Feb 17, 2009 14.51 14.64 14.11 14.23 2,229,429 -0.78(-5.20%)
Feb 13, 2009 15.35 15.54 14.97 15.01 1,992,591 -0.40(-2.60%)
Feb 12, 2009 15.34 15.45 14.93 15.41 1,683,138 -0.10(-0.64%)
Feb 11, 2009 15.16 15.57 15.07 15.51 2,386,261 +0.45(+2.99%)
Feb 10, 2009 15.53 15.61 14.95 15.06 2,507,208 -0.55(-3.52%)
Feb 09, 2009 15.64 15.83 15.50 15.61 1,527,203 -0.09(-0.57%)
Feb 06, 2009 15.25 15.76 15.19 15.70 1,802,682 +0.44(+2.88%)
Feb 05, 2009 14.59 15.40 14.47 15.26 2,687,434 +0.60(+4.09%)
Feb 04, 2009 14.76 14.94 14.59 14.66 2,152,698 -0.10(-0.68%)
Feb 03, 2009 14.05 14.81 13.81 14.76 2,494,273 +0.73(+5.20%)
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.