Constellation Brands (NY: STZ )

226.19 USD +0.93 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 15.00 15.08 14.78 14.79 1,305,209 -0.32(-2.12%)
Aug 28, 2009 14.87 15.14 14.81 15.11 2,021,837 +0.30(+2.03%)
Aug 27, 2009 14.92 14.97 14.57 14.81 1,597,229 -0.22(-1.46%)
Aug 26, 2009 15.00 15.20 14.93 15.03 2,209,339 +0.03(+0.20%)
Aug 25, 2009 14.90 15.13 14.88 15.00 2,825,035 +0.05(+0.33%)
Aug 24, 2009 14.93 14.98 14.81 14.95 2,237,649 +0.13(+0.88%)
Aug 21, 2009 14.34 14.85 14.19 14.82 2,211,056 +0.60(+4.22%)
Aug 20, 2009 13.87 14.25 13.79 14.22 2,215,003 +0.34(+2.45%)
Aug 19, 2009 13.84 13.94 13.69 13.88 2,892,825 -0.07(-0.50%)
Aug 18, 2009 14.41 14.75 13.87 13.95 2,937,391 -0.33(-2.31%)
Aug 17, 2009 14.28 14.50 14.24 14.28 2,233,280 -0.28(-1.92%)
Aug 14, 2009 14.31 14.68 14.21 14.56 3,308,911 +0.22(+1.53%)
Aug 13, 2009 14.10 14.36 13.89 14.34 2,921,354 +0.20(+1.41%)
Aug 12, 2009 13.87 14.25 13.86 14.14 1,630,658 +0.21(+1.51%)
Aug 11, 2009 14.10 14.10 13.82 13.93 1,708,222 -0.24(-1.69%)
Aug 10, 2009 13.91 14.17 13.87 14.17 1,419,972 +0.12(+0.85%)
Aug 07, 2009 14.18 14.30 14.00 14.05 1,893,789 +0.01(+0.07%)
Aug 06, 2009 14.14 14.27 13.89 14.04 1,629,160 -0.03(-0.21%)
Aug 05, 2009 14.15 14.23 13.78 14.07 1,704,305 -0.04(-0.28%)
Aug 04, 2009 13.84 14.22 13.77 14.11 2,138,373 +0.31(+2.23%)
Aug 03, 2009 13.74 13.85 13.52 13.80 2,035,144 +0.14(+1.04%)
Jul 31, 2009 13.69 13.79 13.45 13.66 2,420,378 -0.03(-0.22%)
Jul 30, 2009 13.51 13.84 13.46 13.69 1,480,445 +0.26(+1.94%)
Jul 29, 2009 13.29 13.51 13.26 13.43 1,797,856 +0.03(+0.22%)
Jul 28, 2009 13.34 13.51 13.22 13.40 1,806,960 +0.05(+0.37%)
Jul 27, 2009 13.27 13.44 13.11 13.35 1,264,676 -0.03(-0.22%)
Jul 24, 2009 13.35 13.56 13.22 13.38 1,504 -0.02(-0.15%)
Jul 23, 2009 12.88 13.48 12.88 13.40 2,342,588 +0.44(+3.40%)
Jul 22, 2009 12.77 13.02 12.68 12.96 2,427,730 +0.14(+1.09%)
Jul 21, 2009 12.89 12.92 12.60 12.82 2,217,955 -0.02(-0.16%)
Jul 20, 2009 12.62 12.86 12.59 12.84 2,955,989 +0.24(+1.90%)
Jul 17, 2009 12.90 13.02 12.50 12.60 2,721,318 -0.34(-2.63%)
Jul 16, 2009 13.04 13.10 12.71 12.94 1,914,491 -0.11(-0.84%)
Jul 15, 2009 12.80 13.09 12.70 13.05 2,997,835 +0.39(+3.08%)
Jul 14, 2009 12.61 12.69 12.50 12.66 2,573,916 +0.08(+0.64%)
Jul 13, 2009 12.47 12.62 12.46 12.58 2,288,483 +0.13(+1.04%)
Jul 10, 2009 12.58 12.71 12.35 12.45 2,395,956 -0.23(-1.81%)
Jul 09, 2009 12.93 12.97 12.42 12.68 3,192,687 -0.19(-1.48%)
Jul 08, 2009 13.11 13.20 12.70 12.87 2,540,717 -0.26(-1.98%)
Jul 07, 2009 13.69 13.78 13.08 13.13 2,931,401 -0.59(-4.30%)
Jul 06, 2009 13.24 13.82 13.11 13.72 3,534,325 +0.47(+3.55%)
Jul 02, 2009 13.56 13.56 12.86 13.25 4,219,399 -0.36(-2.65%)
Jul 01, 2009 13.18 14.19 13.02 13.61 6,197,500 +0.93(+7.33%)
Jun 30, 2009 12.47 12.94 12.33 12.68 4,111,639 +0.19(+1.52%)
Jun 29, 2009 12.33 12.52 12.20 12.49 2,004,100 +0.21(+1.71%)
Jun 26, 2009 12.49 12.58 12.19 12.28 3,825,076 -0.22(-1.76%)
Jun 25, 2009 12.12 12.52 12.12 12.50 2,432,267 +0.12(+0.97%)
Jun 24, 2009 12.71 12.73 12.24 12.38 2,591,968 -0.19(-1.51%)
Jun 23, 2009 12.70 12.78 12.46 12.57 2,723,566 -0.11(-0.87%)
Jun 22, 2009 12.83 12.97 12.57 12.68 2,046,913 -0.30(-2.31%)
Jun 19, 2009 13.12 13.12 12.95 12.98 2,827,915 -0.04(-0.31%)
Jun 18, 2009 12.84 13.07 12.75 13.02 2,146,520 +0.18(+1.40%)
Jun 17, 2009 13.00 13.04 12.77 12.84 2,218,263 -0.16(-1.23%)
Jun 16, 2009 13.01 13.10 12.88 13.00 2,374,603 -0.01(-0.08%)
Jun 15, 2009 13.36 13.38 12.84 13.01 2,482,109 -0.42(-3.13%)
Jun 12, 2009 13.30 13.50 13.21 13.43 2,293,729 +0.08(+0.60%)
Jun 11, 2009 12.98 13.69 12.96 13.35 5,215,573 +0.44(+3.41%)
Jun 10, 2009 12.52 12.93 12.41 12.91 4,194,391 +0.45(+3.61%)
Jun 09, 2009 12.40 12.57 12.39 12.46 2,431,283 +0.03(+0.24%)
Jun 08, 2009 12.48 12.55 12.37 12.43 3,191,986 +0.22(+1.80%)
Jun 05, 2009 12.53 12.72 12.19 12.21 3,308,503 -0.21(-1.69%)
Jun 04, 2009 12.04 12.49 11.97 12.42 3,402,641 +0.46(+3.85%)
Jun 03, 2009 12.14 12.14 11.92 11.96 2,167,248 -0.20(-1.64%)
Jun 02, 2009 12.05 12.40 12.00 12.16 3,414,436 +0.11(+0.91%)
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.