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 (%)
Sep 30, 2011 18.18 18.35 17.66 18.00 2,865,082 -0.39(-2.12%)
Sep 29, 2011 18.14 18.48 18.00 18.39 2,213,786 +0.53(+2.97%)
Sep 28, 2011 18.35 18.44 17.82 17.86 2,805,130 -0.42(-2.30%)
Sep 27, 2011 18.62 18.86 18.18 18.28 2,478,992 +0.11(+0.61%)
Sep 26, 2011 17.83 18.20 17.59 18.17 2,115,102 +0.55(+3.12%)
Sep 23, 2011 17.74 17.90 17.56 17.62 2,625,874 -0.17(-0.96%)
Sep 22, 2011 17.50 17.90 17.35 17.79 2,722,298 -0.25(-1.39%)
Sep 21, 2011 18.67 18.72 18.04 18.04 1,937,593 -0.67(-3.58%)
Sep 20, 2011 18.90 19.30 18.71 18.71 1,740,172 -0.09(-0.48%)
Sep 19, 2011 18.80 18.91 18.61 18.80 1,715,932 -0.34(-1.78%)
Sep 16, 2011 19.24 19.46 19.06 19.14 2,823,765 -0.04(-0.21%)
Sep 15, 2011 19.18 19.27 19.02 19.18 1,861,706 +0.14(+0.74%)
Sep 14, 2011 18.72 19.26 18.43 19.04 1,420,371 +0.42(+2.26%)
Sep 13, 2011 18.53 18.74 18.40 18.62 1,551,016 +0.09(+0.49%)
Sep 12, 2011 18.12 18.56 18.04 18.53 1,587,687 +0.16(+0.87%)
Sep 09, 2011 18.44 18.60 18.25 18.37 1,579,010 -0.27(-1.45%)
Sep 08, 2011 19.15 19.17 18.61 18.64 1,807,796 -0.63(-3.27%)
Sep 07, 2011 19.03 19.27 18.82 19.27 1,409,161 +0.49(+2.61%)
Sep 06, 2011 18.52 18.84 18.38 18.78 1,955,336 -0.36(-1.88%)
Sep 02, 2011 18.99 19.23 18.93 19.14 1,299,046 -0.21(-1.09%)
Sep 01, 2011 19.68 19.79 19.29 19.35 1,863,276 -0.42(-2.12%)
Aug 31, 2011 19.83 19.94 19.61 19.77 1,891,684 +0.04(+0.20%)
Aug 30, 2011 19.76 20.08 19.59 19.73 2,204,422 -0.14(-0.70%)
Aug 29, 2011 19.30 19.87 19.21 19.87 1,108,789 +0.81(+4.25%)
Aug 26, 2011 18.58 19.08 18.12 19.06 1,872,245 +0.34(+1.82%)
Aug 25, 2011 19.34 19.40 18.64 18.72 2,102,506 -0.58(-3.01%)
Aug 24, 2011 19.29 19.45 18.96 19.30 1,847,548 -0.09(-0.46%)
Aug 23, 2011 19.22 19.49 19.03 19.39 2,356,541 +0.26(+1.36%)
Aug 22, 2011 19.38 19.38 18.95 19.13 2,016,093 +0.17(+0.90%)
Aug 19, 2011 18.73 19.31 18.69 18.96 2,749,640 -0.04(-0.21%)
Aug 18, 2011 18.72 19.07 18.20 19.00 3,500,916 -0.17(-0.89%)
Aug 17, 2011 19.43 19.74 19.03 19.17 1,951,617 -0.16(-0.83%)
Aug 16, 2011 19.37 19.46 19.02 19.33 2,336,480 +0.08(+0.42%)
Aug 15, 2011 19.05 19.29 18.98 19.25 2,110,294 +0.38(+2.01%)
Aug 12, 2011 18.68 19.06 18.50 18.87 2,682,521 +0.38(+2.06%)
Aug 11, 2011 17.68 18.74 17.50 18.49 3,692,029 +0.86(+4.88%)
Aug 10, 2011 17.81 18.27 17.45 17.63 5,148,015 -0.54(-2.97%)
Aug 09, 2011 18.02 18.18 16.42 18.17 6,264,592 +1.54(+9.26%)
Aug 08, 2011 18.02 18.14 16.53 16.63 5,551,469 -1.71(-9.32%)
Aug 05, 2011 18.42 18.45 17.77 18.34 4,661,851 +0.19(+1.05%)
Aug 04, 2011 19.19 19.25 18.15 18.15 4,182,083 -1.31(-6.73%)
Aug 03, 2011 19.46 19.54 19.10 19.46 3,190,122 -0.09(-0.46%)
Aug 02, 2011 20.01 20.16 19.53 19.55 2,703,711 -0.64(-3.17%)
Aug 01, 2011 20.51 20.55 20.05 20.19 2,003,276 -0.20(-0.98%)
Jul 29, 2011 20.28 20.62 20.16 20.39 1,608,794 -0.08(-0.39%)
Jul 28, 2011 20.51 20.62 20.46 20.47 1,616,355 -0.04(-0.20%)
Jul 27, 2011 20.89 20.93 20.44 20.51 2,051,668 -0.48(-2.29%)
Jul 26, 2011 21.24 21.27 20.95 20.99 1,132,819 -0.21(-0.99%)
Jul 25, 2011 21.19 21.44 21.17 21.20 1,308,269 -0.26(-1.21%)
Jul 22, 2011 21.55 21.61 21.43 21.46 1,508,295 -0.02(-0.09%)
Jul 21, 2011 20.99 21.49 20.97 21.48 1,785,205 +0.64(+3.07%)
Jul 20, 2011 20.94 21.00 20.71 20.84 1,266,477 -0.10(-0.48%)
Jul 19, 2011 20.42 21.02 20.41 20.94 1,728,475 +0.62(+3.05%)
Jul 18, 2011 20.61 20.64 20.22 20.32 1,917,915 -0.43(-2.07%)
Jul 15, 2011 20.69 20.85 20.55 20.75 1,526,585 +0.15(+0.73%)
Jul 14, 2011 20.71 20.93 20.53 20.60 2,354,261 -0.11(-0.53%)
Jul 13, 2011 20.71 20.93 20.62 20.71 2,586,797 +0.05(+0.24%)
Jul 12, 2011 20.82 20.95 20.60 20.66 2,510,662 -0.17(-0.82%)
Jul 11, 2011 21.12 21.25 20.79 20.83 1,654,251 -0.55(-2.57%)
Jul 08, 2011 21.50 21.52 21.19 21.38 2,224,664 -0.38(-1.75%)
Jul 07, 2011 21.90 21.95 21.68 21.76 2,040,262 +0.13(+0.60%)
Jul 06, 2011 21.82 21.87 21.52 21.63 2,031,690 -0.18(-0.83%)
Jul 05, 2011 21.82 22.00 21.70 21.81 2,159,785 +0.00(+0.00%)
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.