Constellation Brands (NY: STZ )

230.29 -0.90 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 75.45 76.04 75.45 75.87 1,159,149 +0.32(+0.42%)
May 29, 2014 75.04 75.84 75.01 75.56 883,582 +0.57(+0.76%)
May 28, 2014 75.31 75.75 74.55 74.99 1,331,806 -0.27(-0.36%)
May 27, 2014 74.98 75.68 74.92 75.26 1,318,875 +0.85(+1.14%)
May 23, 2014 74.64 74.41 74.41 74.41 843,055 -0.44(-0.59%)
May 22, 2014 74.54 75.04 74.41 74.85 437,852 +0.39(+0.52%)
May 21, 2014 73.99 74.59 73.78 74.46 771,321 +0.63(+0.86%)
May 20, 2014 74.40 74.68 73.65 73.83 733,972 -0.72(-0.97%)
May 19, 2014 74.63 75.31 74.35 74.56 1,247,048 -0.25(-0.34%)
May 16, 2014 72.21 75.02 72.21 74.81 2,511,507 +2.79(+3.87%)
May 15, 2014 71.98 72.24 70.79 72.02 1,428,582 +0.00(+0.00%)
May 14, 2014 72.92 73.24 71.94 72.02 844,350 -0.89(-1.22%)
May 13, 2014 72.35 73.21 72.31 72.91 701,848 +0.65(+0.90%)
May 12, 2014 71.98 72.69 71.90 72.26 1,066,852 +0.73(+1.02%)
May 09, 2014 71.48 71.78 70.83 71.53 1,292,131 +0.05(+0.06%)
May 08, 2014 71.28 72.47 71.15 71.49 1,118,486 +0.14(+0.19%)
May 07, 2014 73.11 73.11 70.73 71.35 1,593,723 -1.39(-1.91%)
May 06, 2014 73.50 73.81 72.64 72.74 1,100,257 -1.05(-1.42%)
May 05, 2014 72.72 74.10 72.64 73.79 1,023,417 +0.62(+0.85%)
May 02, 2014 73.14 73.36 72.30 73.17 1,279,463 -0.12(-0.16%)
May 01, 2014 72.06 73.45 71.68 73.28 1,155,329 +1.28(+1.78%)
Apr 30, 2014 71.64 72.07 70.91 72.00 1,460,867 +0.08(+0.11%)
Apr 29, 2014 72.04 73.15 71.81 71.92 1,168,470 +0.13(+0.18%)
Apr 28, 2014 71.54 72.24 71.06 71.80 1,202,985 +0.51(+0.72%)
Apr 25, 2014 71.61 72.38 70.75 71.28 1,393,460 -0.38(-0.53%)
Apr 24, 2014 72.63 72.70 71.48 71.66 1,080,271 -0.71(-0.98%)
Apr 23, 2014 72.92 73.12 72.35 72.37 906,153 -0.58(-0.79%)
Apr 22, 2014 73.01 73.56 72.28 72.95 1,393,382 -0.11(-0.15%)
Apr 21, 2014 72.02 73.11 71.88 73.06 1,391,902 +0.21(+0.28%)
Apr 17, 2014 71.63 72.85 72.85 72.85 1,982,838 +0.93(+1.29%)
Apr 16, 2014 70.77 71.93 70.54 71.92 1,702,066 +1.61(+2.28%)
Apr 15, 2014 70.39 70.48 68.77 70.32 1,830,989 -0.03(-0.04%)
Apr 14, 2014 71.16 71.16 69.53 70.34 1,659,793 -0.03(-0.04%)
Apr 11, 2014 71.88 72.08 70.18 70.37 3,371,976 -1.88(-2.60%)
Apr 10, 2014 72.85 73.94 71.53 72.25 2,360,705 -0.48(-0.66%)
Apr 09, 2014 76.66 77.02 70.04 72.72 7,539,593 -0.76(-1.03%)
Apr 08, 2014 73.17 73.82 72.70 73.48 3,048,929 +0.61(+0.84%)
Apr 07, 2014 75.75 75.84 72.79 72.87 2,351,840 -3.18(-4.19%)
Apr 04, 2014 76.80 77.15 75.40 76.05 1,557,467 -0.51(-0.66%)
Apr 03, 2014 76.69 76.87 75.74 76.56 1,327,395 -0.01(-0.01%)
Apr 02, 2014 77.13 77.18 76.31 76.57 1,134,339 -0.41(-0.53%)
Apr 01, 2014 77.02 77.48 76.49 76.97 1,778,205 +0.34(+0.45%)
Mar 31, 2014 75.57 76.84 75.27 76.63 2,033,254 +1.59(+2.12%)
Mar 28, 2014 74.27 75.39 74.13 75.04 1,076,628 +1.04(+1.40%)
Mar 27, 2014 74.28 74.63 73.76 74.00 1,303,289 -0.20(-0.27%)
Mar 26, 2014 74.51 75.32 74.18 74.20 1,060,057 -0.14(-0.18%)
Mar 25, 2014 74.04 74.84 73.78 74.34 1,287,031 +1.10(+1.50%)
Mar 24, 2014 75.29 75.49 73.00 73.24 1,454,491 -1.67(-2.23%)
Mar 21, 2014 74.88 75.95 74.56 74.91 2,717,926 +0.53(+0.72%)
Mar 20, 2014 73.58 74.58 72.91 74.37 979,731 +0.71(+0.97%)
Mar 19, 2014 74.67 74.93 73.38 73.66 1,362,510 -0.98(-1.32%)
Mar 18, 2014 74.05 74.86 73.76 74.65 1,352,227 +0.82(+1.11%)
Mar 17, 2014 73.67 74.10 73.51 73.82 1,109,809 -0.58(-0.78%)
Mar 14, 2014 74.01 75.31 74.01 74.40 1,443,526 +0.21(+0.28%)
Mar 13, 2014 75.18 75.29 73.88 74.19 1,092,221 -0.76(-1.01%)
Mar 12, 2014 74.02 75.23 73.72 74.95 997,139 +0.51(+0.69%)
Mar 11, 2014 75.88 75.93 74.24 74.44 1,090,640 -1.27(-1.68%)
Mar 10, 2014 75.61 76.05 75.09 75.71 1,233,062 +0.04(+0.05%)
Mar 07, 2014 75.62 75.68 75.08 75.67 1,081,488 +0.05(+0.07%)
Mar 06, 2014 74.82 75.68 74.55 75.62 1,222,311 +1.01(+1.35%)
Mar 05, 2014 74.23 75.04 74.06 74.61 2,430,000 +0.20(+0.27%)
Mar 04, 2014 73.67 74.62 73.66 74.41 1,354,119 +1.23(+1.68%)
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.