Constellation Brands (NY: STZ )

214.95 USD -3.26 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 33.00 33.23 32.71 32.94 2,308,088 +0.12(+0.37%)
Aug 30, 2012 32.67 32.91 32.57 32.82 1,878,821 -0.03(-0.09%)
Aug 29, 2012 32.29 33.01 32.29 32.85 2,718,074 +0.40(+1.23%)
Aug 27, 2012 32.66 32.77 32.36 32.45 1,808,682 -0.27(-0.83%)
Aug 24, 2012 32.13 32.81 32.03 32.72 2,021,433 +0.44(+1.36%)
Aug 23, 2012 32.10 32.35 31.92 32.28 1,794,602 +0.05(+0.16%)
Aug 22, 2012 32.11 32.27 31.99 32.23 1,623,035 +0.03(+0.09%)
Aug 21, 2012 31.97 32.56 31.81 32.20 2,265,250 +0.24(+0.75%)
Aug 20, 2012 32.43 32.43 31.50 31.96 3,608,172 -0.54(-1.66%)
Aug 17, 2012 31.97 32.60 31.87 32.50 2,739,855 +0.57(+1.79%)
Aug 16, 2012 31.60 31.98 31.42 31.93 2,957,157 +0.28(+0.88%)
Aug 15, 2012 30.78 32.25 30.73 31.65 5,298,188 +0.97(+3.16%)
Aug 14, 2012 29.82 31.00 29.82 30.68 5,263,607 +0.93(+3.13%)
Aug 13, 2012 29.92 29.95 29.64 29.75 1,319,997 -0.19(-0.63%)
Aug 10, 2012 29.53 29.95 29.31 29.94 1,212,217 +0.09(+0.30%)
Aug 09, 2012 29.61 29.94 29.28 29.85 1,709,509 +0.06(+0.20%)
Aug 08, 2012 29.47 30.09 29.34 29.79 2,130,435 +0.12(+0.40%)
Aug 07, 2012 29.85 29.96 29.58 29.67 1,907,037 -0.24(-0.80%)
Aug 06, 2012 29.98 30.00 29.81 29.91 1,652,951 -0.01(-0.03%)
Aug 03, 2012 29.41 29.99 29.27 29.92 3,186,228 +0.84(+2.89%)
Aug 02, 2012 28.73 29.53 28.73 29.08 2,533,614 +0.02(+0.07%)
Aug 01, 2012 28.47 29.20 28.47 29.06 2,213,056 +0.85(+3.01%)
Jul 31, 2012 28.49 28.58 28.15 28.21 1,914,801 -0.44(-1.54%)
Jul 30, 2012 28.82 28.83 28.47 28.65 1,800,114 -0.37(-1.27%)
Jul 27, 2012 28.84 29.43 28.71 29.02 1,609,838 +0.31(+1.08%)
Jul 26, 2012 28.27 28.75 28.27 28.71 1,804,262 +0.95(+3.42%)
Jul 25, 2012 28.43 28.48 27.73 27.76 3,480,219 -0.69(-2.43%)
Jul 24, 2012 28.41 28.90 28.18 28.45 2,887,131 +0.15(+0.53%)
Jul 23, 2012 28.33 28.58 28.08 28.30 3,036,930 -0.14(-0.49%)
Jul 20, 2012 28.93 29.10 28.30 28.44 4,426,368 -0.71(-2.44%)
Jul 19, 2012 29.35 29.41 28.97 29.15 3,082,967 -0.20(-0.68%)
Jul 18, 2012 29.13 29.48 28.92 29.35 2,144,548 +0.17(+0.58%)
Jul 17, 2012 29.07 29.35 28.91 29.18 3,804,753 +0.06(+0.21%)
Jul 16, 2012 29.11 29.35 28.98 29.12 2,870,519 -0.17(-0.58%)
Jul 13, 2012 28.57 29.48 28.46 29.29 4,271,106 +0.55(+1.91%)
Jul 12, 2012 27.21 28.93 27.17 28.74 4,531,468 +1.12(+4.06%)
Jul 11, 2012 27.65 27.88 27.45 27.62 2,006,962 -0.05(-0.18%)
Jul 10, 2012 27.94 28.16 27.48 27.67 3,010,374 -0.05(-0.18%)
Jul 09, 2012 28.41 28.60 27.61 27.72 5,010,708 -0.74(-2.60%)
Jul 06, 2012 28.33 28.59 28.10 28.46 2,510,800 -0.13(-0.45%)
Jul 05, 2012 27.94 28.75 27.78 28.59 4,666,534 +0.34(+1.20%)
Jul 03, 2012 28.41 28.79 28.00 28.25 4,472,442 -0.56(-1.94%)
Jul 02, 2012 26.74 28.97 26.55 28.81 11,361,800 +1.75(+6.47%)
Jun 29, 2012 26.05 27.44 25.40 27.06 14,558,912 +5.30(+24.36%)
Jun 28, 2012 21.81 22.04 21.37 21.76 6,283,578 +0.01(+0.05%)
Jun 27, 2012 22.19 22.23 21.72 21.75 5,389,179 -0.44(-1.98%)
Jun 26, 2012 21.86 22.54 21.63 22.19 5,914,406 +0.33(+1.51%)
Jun 25, 2012 20.52 22.21 20.31 21.86 16,743,536 +2.49(+12.85%)
Jun 22, 2012 19.55 19.67 19.27 19.37 2,089,309 -0.13(-0.67%)
Jun 21, 2012 19.97 19.99 19.46 19.50 1,308,966 -0.34(-1.71%)
Jun 20, 2012 19.85 20.00 19.67 19.84 1,206,745 -0.05(-0.25%)
Jun 19, 2012 19.76 20.08 19.68 19.89 1,301,039 +0.22(+1.12%)
Jun 18, 2012 19.55 19.76 19.46 19.67 1,205,718 +0.01(+0.05%)
Jun 15, 2012 19.66 19.74 19.55 19.66 1,715,504 +0.08(+0.41%)
Jun 14, 2012 19.15 19.61 19.12 19.58 1,651,245 +0.47(+2.46%)
Jun 13, 2012 19.00 19.21 18.89 19.11 1,537,287 +0.10(+0.53%)
Jun 12, 2012 18.76 19.02 18.72 19.01 1,747,719 +0.30(+1.60%)
Jun 11, 2012 19.29 19.38 18.69 18.71 2,213,491 -0.44(-2.30%)
Jun 08, 2012 19.10 19.33 19.00 19.15 1,660,899 +0.04(+0.21%)
Jun 07, 2012 19.68 19.70 19.09 19.11 1,737,568 -0.36(-1.85%)
Jun 06, 2012 19.23 19.55 19.21 19.47 1,887,981 +0.35(+1.83%)
Jun 05, 2012 18.60 19.17 18.59 19.12 1,577,989 +0.43(+2.30%)
Jun 04, 2012 18.77 18.86 18.50 18.69 1,226,951 -0.07(-0.37%)
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.