Constellation Brands (NY: STZ )

244.00 +5.33 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 116.05 116.29 114.41 114.72 718,957 -1.06(-0.92%)
Feb 26, 2015 114.14 115.95 114.05 115.78 614,933 +1.64(+1.44%)
Feb 25, 2015 115.95 116.05 113.59 114.14 1,154,476 -1.57(-1.36%)
Feb 24, 2015 115.15 116.23 115.02 115.71 1,150,518 +0.76(+0.66%)
Feb 23, 2015 115.25 115.77 114.81 114.95 861,001 -0.80(-0.69%)
Feb 20, 2015 114.70 115.98 113.81 115.75 1,010,617 +0.97(+0.85%)
Feb 19, 2015 114.66 115.01 114.24 114.78 583,660 +0.10(+0.09%)
Feb 18, 2015 113.72 114.81 113.29 114.68 640,506 +0.55(+0.48%)
Feb 17, 2015 113.02 114.35 112.51 114.13 731,545 +1.10(+0.97%)
Feb 13, 2015 113.30 113.03 113.03 113.03 683,000 -0.48(-0.42%)
Feb 12, 2015 113.57 114.45 112.89 113.51 967,445 -0.02(-0.02%)
Feb 11, 2015 113.45 114.19 112.07 113.53 826,344 +0.13(+0.11%)
Feb 10, 2015 112.38 113.74 112.26 113.40 870,140 +1.54(+1.38%)
Feb 09, 2015 112.11 112.60 111.49 111.86 946,783 -1.05(-0.93%)
Feb 06, 2015 112.33 113.59 111.50 112.91 1,124,877 +0.25(+0.22%)
Feb 05, 2015 112.50 112.96 112.00 112.66 810,803 +0.60(+0.54%)
Feb 04, 2015 111.12 113.11 110.75 112.06 1,355,591 +0.74(+0.66%)
Feb 03, 2015 111.67 111.80 110.24 111.32 1,039,336 +0.02(+0.02%)
Feb 02, 2015 110.45 111.36 109.47 111.30 844,712 +0.85(+0.77%)
Jan 30, 2015 110.94 111.00 110.00 110.45 1,058,238 -1.33(-1.19%)
Jan 29, 2015 110.79 111.87 110.15 111.78 1,170,066 +1.49(+1.35%)
Jan 28, 2015 111.45 112.39 110.19 110.29 772,902 -1.00(-0.90%)
Jan 27, 2015 110.67 111.76 110.18 111.29 707,032 -0.43(-0.38%)
Jan 26, 2015 110.40 111.86 109.90 111.72 921,695 +1.11(+1.00%)
Jan 23, 2015 111.00 111.21 110.14 110.61 861,006 -0.79(-0.71%)
Jan 22, 2015 111.19 111.50 109.59 111.40 2,453,682 +0.87(+0.79%)
Jan 21, 2015 110.78 111.25 109.91 110.53 2,221,451 -0.47(-0.42%)
Jan 20, 2015 112.00 112.00 110.52 111.00 1,289,900 -0.60(-0.54%)
Jan 16, 2015 108.17 111.73 108.16 111.60 2,052,184 +3.42(+3.16%)
Jan 15, 2015 109.36 109.38 107.70 108.18 1,056,383 -0.25(-0.23%)
Jan 14, 2015 105.80 108.49 105.21 108.43 2,006,706 +2.13(+2.00%)
Jan 13, 2015 107.62 108.57 105.30 106.30 1,623,296 -0.67(-0.63%)
Jan 12, 2015 107.39 108.52 106.53 106.97 1,250,208 -0.37(-0.34%)
Jan 09, 2015 106.93 107.74 106.45 107.34 1,559,723 -0.30(-0.28%)
Jan 08, 2015 108.34 109.24 106.59 107.64 3,615,095 +4.59(+4.45%)
Jan 07, 2015 101.06 103.78 100.86 103.05 2,156,230 +2.59(+2.58%)
Jan 06, 2015 102.21 105.35 99.22 100.46 3,282,471 +0.64(+0.64%)
Jan 05, 2015 97.38 100.25 96.59 99.82 2,422,343 +2.32(+2.38%)
Jan 02, 2015 98.17 98.86 96.53 97.50 1,994,624 -0.67(-0.68%)
Dec 31, 2014 99.19 98.17 98.17 98.17 1,041,600 -0.67(-0.68%)
Dec 30, 2014 99.08 99.43 98.38 98.84 909,023 -0.38(-0.38%)
Dec 29, 2014 99.62 99.83 98.78 99.22 878,872 -0.72(-0.72%)
Dec 26, 2014 100.06 100.64 99.31 99.94 662,731 -0.15(-0.15%)
Dec 24, 2014 99.37 100.09 100.09 100.09 746,200 +0.95(+0.96%)
Dec 23, 2014 97.50 99.26 96.82 99.14 1,774,717 +2.24(+2.31%)
Dec 22, 2014 95.42 96.90 95.42 96.90 1,008,508 +2.10(+2.22%)
Dec 19, 2014 95.62 95.81 94.59 94.80 1,633,449 -0.61(-0.64%)
Dec 18, 2014 94.28 95.41 93.89 95.41 1,214,741 +2.25(+2.42%)
Dec 17, 2014 89.78 93.54 89.34 93.16 1,571,164 +3.46(+3.86%)
Dec 16, 2014 89.62 91.75 89.48 89.70 1,009,169 -0.68(-0.75%)
Dec 15, 2014 91.35 92.51 89.60 90.38 1,130,565 -0.40(-0.44%)
Dec 12, 2014 91.66 92.65 90.75 90.78 885,755 -1.68(-1.82%)
Dec 11, 2014 92.57 93.62 92.18 92.46 683,770 +0.00(+0.00%)
Dec 10, 2014 93.51 93.77 92.31 92.46 972,413 -0.99(-1.06%)
Dec 09, 2014 93.61 94.13 92.51 93.45 997,972 -1.24(-1.31%)
Dec 08, 2014 94.95 95.23 94.24 94.69 730,923 -0.40(-0.42%)
Dec 05, 2014 94.25 94.44 93.88 95.09 708,013 +0.91(+0.97%)
Dec 04, 2014 94.01 94.53 93.69 94.18 655,749 +0.45(+0.48%)
Dec 03, 2014 94.26 94.72 92.96 93.73 972,820 -0.79(-0.84%)
Dec 02, 2014 94.93 95.15 94.25 94.52 847,037 -0.21(-0.22%)
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.